Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dasan Zhone Solutions Inc (NQ: DZSI )

1.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.