Skip to main content

Dasan Zhone Solutions Inc (NQ: DZSI )

1.390 +0.040 (+2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.350 1.420 1.340 1.390 141,427 +0.04(+2.96%)
Jun 20, 2024 1.360 1.395 1.340 1.350 79,379 -0.03(-2.17%)
Jun 18, 2024 1.390 1.430 1.370 1.380 49,015 -0.02(-1.43%)
Jun 17, 2024 1.430 1.450 1.390 1.400 68,190 -0.05(-3.45%)
Jun 14, 2024 1.410 1.460 1.390 1.450 143,892 +0.04(+2.84%)
Jun 13, 2024 1.540 1.580 1.390 1.410 172,204 -0.14(-9.03%)
Jun 12, 2024 1.640 1.650 1.530 1.550 182,317 +0.00(+0.00%)
Jun 11, 2024 1.730 1.750 1.530 1.550 200,010 -0.17(-9.88%)
Jun 10, 2024 1.630 1.750 1.580 1.720 131,593 +0.07(+4.24%)
Jun 07, 2024 1.450 1.759 1.400 1.650 221,853 +0.20(+13.79%)
Jun 06, 2024 1.460 1.460 1.400 1.450 23,010 -0.04(-2.68%)
Jun 05, 2024 1.570 1.570 1.380 1.490 119,313 -0.06(-3.87%)
Jun 04, 2024 1.560 1.560 1.480 1.550 34,188 -0.00(-0.32%)
Jun 03, 2024 1.500 1.630 1.500 1.555 69,395 +0.08(+5.78%)
May 31, 2024 1.530 1.530 1.370 1.470 57,731 -0.06(-3.92%)
May 30, 2024 1.550 1.600 1.450 1.530 111,006 +0.00(+0.00%)
May 29, 2024 1.400 1.630 1.330 1.530 383,385 +0.13(+9.29%)
May 28, 2024 1.360 1.430 1.280 1.400 218,829 +0.03(+2.19%)
May 24, 2024 1.290 1.460 1.240 1.370 285,476 +0.11(+8.73%)
May 23, 2024 1.340 1.370 1.260 1.260 166,343 -0.09(-6.67%)
May 22, 2024 1.360 1.360 1.300 1.350 103,781 -0.00(-0.37%)
May 21, 2024 1.370 1.420 1.350 1.355 56,395 -0.02(-1.09%)
May 20, 2024 1.520 1.540 1.350 1.370 96,840 -0.15(-9.87%)
May 17, 2024 1.550 1.580 1.440 1.520 141,638 +0.00(+0.00%)
May 16, 2024 1.520 1.610 1.520 1.520 76,336 +0.00(+0.00%)
May 15, 2024 1.480 1.535 1.440 1.520 95,956 +0.03(+2.01%)
May 14, 2024 1.620 1.640 1.460 1.490 119,708 -0.14(-8.31%)
May 13, 2024 1.690 1.690 1.550 1.625 241,691 -0.07(-4.41%)
May 10, 2024 1.790 1.790 1.520 1.700 169,335 -0.06(-3.41%)
May 09, 2024 1.740 1.960 1.690 1.760 455,091 -0.09(-4.86%)
May 08, 2024 1.350 2.070 1.320 1.850 2,707,390 +0.50(+37.04%)
May 07, 2024 1.250 1.420 1.210 1.350 274,211 +0.08(+6.30%)
May 06, 2024 1.080 1.280 1.060 1.270 570,810 +0.21(+19.25%)
May 03, 2024 1.010 1.070 0.9801 1.065 174,629 +0.06(+6.50%)
May 02, 2024 1.020 1.030 0.9500 1.000 186,217 +0.01(+0.55%)
May 01, 2024 0.9896 1.020 0.9700 0.9945 118,545 +0.01(+1.47%)
Apr 30, 2024 1.100 1.120 0.9800 0.9801 229,463 -0.11(-10.08%)
Apr 29, 2024 1.170 1.220 1.080 1.090 264,356 -0.09(-7.63%)
Apr 26, 2024 1.130 1.230 1.130 1.180 43,175 +0.06(+5.36%)
Apr 25, 2024 1.120 1.150 1.110 1.120 87,944 -0.01(-0.88%)
Apr 24, 2024 1.170 1.200 1.120 1.130 199,683 -0.07(-5.83%)
Apr 23, 2024 1.250 1.310 1.160 1.200 94,510 -0.02(-1.64%)
Apr 22, 2024 1.160 1.340 1.160 1.220 87,170 +0.09(+7.96%)
Apr 19, 2024 1.080 1.160 1.070 1.130 101,585 +0.06(+5.61%)
Apr 18, 2024 1.170 1.190 1.060 1.070 131,585 -0.09(-7.76%)
Apr 17, 2024 1.160 1.210 1.145 1.160 74,135 -0.02(-1.69%)
Apr 16, 2024 1.220 1.235 1.120 1.180 77,243 +0.00(+0.00%)
Apr 15, 2024 1.290 1.290 1.080 1.180 185,029 -0.07(-5.60%)
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%)
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.