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

Dasan Zhone Solutions Inc (NQ: DZSI )

1.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2020 6.750 6.750 6.210 6.410 26,161 -0.19(-2.88%)
Apr 29, 2020 6.250 6.910 6.100 6.600 111,873 +0.46(+7.49%)
Apr 28, 2020 6.140 6.150 5.750 6.140 34,398 +0.27(+4.60%)
Apr 27, 2020 5.530 6.140 5.110 5.870 69,637 +0.46(+8.50%)
Apr 24, 2020 5.230 5.440 5.020 5.410 32,600 +0.17(+3.24%)
Apr 23, 2020 5.050 5.250 4.920 5.240 38,730 +0.21(+4.17%)
Apr 22, 2020 5.160 5.160 4.890 5.030 16,260 +0.08(+1.62%)
Apr 21, 2020 5.080 5.120 4.750 4.950 33,233 -0.22(-4.26%)
Apr 20, 2020 5.200 5.300 5.110 5.170 35,467 -0.09(-1.71%)
Apr 17, 2020 5.420 5.450 5.100 5.260 34,900 -0.03(-0.57%)
Apr 16, 2020 4.850 5.350 4.650 5.290 80,976 +0.45(+9.30%)
Apr 15, 2020 5.000 5.003 4.710 4.840 47,644 -0.19(-3.78%)
Apr 14, 2020 4.950 5.270 4.780 5.030 58,919 +0.14(+2.86%)
Apr 13, 2020 4.990 5.180 4.590 4.890 60,987 -0.11(-2.20%)
Apr 09, 2020 4.960 5.120 4.600 5.000 41,900 +0.20(+4.17%)
Apr 08, 2020 4.290 4.810 4.290 4.800 62,041 +0.49(+11.37%)
Apr 07, 2020 4.380 4.470 4.120 4.310 76,111 +0.21(+5.12%)
Apr 06, 2020 3.900 4.380 3.900 4.100 57,006 +0.38(+10.22%)
Apr 03, 2020 3.860 3.912 3.600 3.720 57,500 -0.21(-5.34%)
Apr 02, 2020 4.080 4.220 3.840 3.930 38,165 -0.13(-3.20%)
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.