Skip to main content

Dasan Zhone Solutions Inc (NQ: DZSI )

1.250 -0.030 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 1.310 1.360 1.240 1.250 109,354 -0.03(-2.34%)
Apr 11, 2024 1.320 1.320 1.280 1.280 83,092 -0.04(-3.03%)
Apr 10, 2024 1.310 1.347 1.280 1.320 50,953 +0.01(+0.76%)
Apr 09, 2024 1.350 1.380 1.300 1.310 59,533 -0.02(-1.50%)
Apr 08, 2024 1.310 1.370 1.300 1.330 79,765 +0.03(+2.31%)
Apr 05, 2024 1.310 1.330 1.260 1.300 81,215 -0.02(-1.52%)
Apr 04, 2024 1.290 1.350 1.290 1.320 58,471 +0.01(+0.76%)
Apr 03, 2024 1.370 1.400 1.310 1.310 92,973 -0.07(-5.07%)
Apr 02, 2024 1.340 1.380 1.300 1.380 95,064 +0.05(+3.76%)
Apr 01, 2024 1.310 1.340 1.280 1.330 56,420 +0.01(+0.76%)
Mar 28, 2024 1.310 1.366 1.290 1.320 79,799 +0.03(+2.33%)
Mar 27, 2024 1.290 1.380 1.270 1.290 123,196 +0.01(+0.78%)
Mar 26, 2024 1.380 1.380 1.265 1.280 141,118 -0.10(-7.25%)
Mar 25, 2024 1.320 1.400 1.270 1.380 327,595 +0.09(+6.98%)
Mar 22, 2024 1.280 1.330 1.250 1.290 87,254 -0.01(-0.77%)
Mar 21, 2024 1.370 1.370 1.280 1.300 113,747 -0.03(-2.26%)
Mar 20, 2024 1.300 1.343 1.265 1.330 131,065 +0.04(+3.10%)
Mar 19, 2024 1.370 1.370 1.270 1.290 152,419 -0.02(-1.53%)
Mar 18, 2024 1.450 1.450 1.310 1.310 280,096 -0.11(-7.75%)
Mar 15, 2024 1.390 1.460 1.370 1.420 158,524 +0.00(+0.00%)
Mar 14, 2024 1.500 1.510 1.410 1.420 87,610 -0.04(-2.74%)
Mar 13, 2024 1.410 1.510 1.410 1.460 115,607 +0.05(+3.55%)
Mar 12, 2024 1.490 1.490 1.400 1.410 94,127 -0.07(-4.73%)
Mar 11, 2024 1.400 1.490 1.370 1.480 236,884 +0.06(+4.23%)
Mar 08, 2024 1.460 1.470 1.400 1.420 83,268 +0.00(+0.00%)
Mar 07, 2024 1.440 1.460 1.370 1.420 57,856 +0.03(+2.16%)
Mar 06, 2024 1.360 1.470 1.330 1.390 220,815 +0.04(+2.96%)
Mar 05, 2024 1.480 1.485 1.350 1.350 122,541 -0.06(-4.26%)
Mar 04, 2024 1.460 1.510 1.400 1.410 204,050 -0.02(-1.40%)
Mar 01, 2024 1.460 1.519 1.400 1.430 60,606 -0.04(-2.72%)
Feb 29, 2024 1.410 1.500 1.380 1.470 213,072 +0.05(+3.52%)
Feb 28, 2024 1.450 1.490 1.400 1.420 56,185 -0.02(-1.39%)
Feb 27, 2024 1.440 1.500 1.400 1.440 113,730 -0.01(-0.69%)
Feb 26, 2024 1.420 1.460 1.390 1.450 89,235 +0.04(+2.84%)
Feb 23, 2024 1.400 1.455 1.350 1.410 137,112 -0.03(-2.08%)
Feb 22, 2024 1.510 1.550 1.430 1.440 264,605 -0.05(-3.36%)
Feb 21, 2024 1.490 1.520 1.410 1.490 254,038 -0.01(-0.67%)
Feb 20, 2024 1.330 1.570 1.330 1.500 282,127 +0.14(+10.29%)
Feb 16, 2024 1.550 1.580 1.350 1.360 153,932 -0.18(-11.69%)
Feb 15, 2024 1.420 1.550 1.400 1.540 114,563 +0.10(+6.94%)
Feb 14, 2024 1.410 1.440 1.355 1.440 162,642 +0.02(+1.41%)
Feb 13, 2024 1.510 1.530 1.345 1.420 208,213 -0.08(-5.33%)
Feb 12, 2024 1.640 1.674 1.500 1.500 317,125 -0.14(-8.54%)
Feb 09, 2024 1.540 1.670 1.530 1.640 89,210 +0.13(+8.61%)
Feb 08, 2024 1.530 1.580 1.510 1.510 43,108 -0.03(-1.95%)
Feb 07, 2024 1.560 1.580 1.500 1.540 57,020 -0.02(-1.28%)
Feb 06, 2024 1.480 1.570 1.480 1.560 90,822 +0.08(+5.41%)
Feb 05, 2024 1.550 1.550 1.470 1.480 139,723 -0.07(-4.52%)
Feb 02, 2024 1.550 1.610 1.510 1.550 120,056 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.