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

Dasan Zhone Solutions Inc (NQ: DZSI )

1.065 +0.065 (+6.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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%)
Apr 01, 2020 3.980 4.220 3.980 4.060 39,265 -0.13(-3.10%)
Mar 31, 2020 4.070 4.300 3.820 4.190 73,558 +0.14(+3.46%)
Mar 30, 2020 3.620 4.050 3.550 4.050 54,043 +0.50(+14.08%)
Mar 27, 2020 3.590 3.689 3.410 3.550 129,800 +0.00(+0.00%)
Mar 26, 2020 3.340 3.590 3.220 3.550 107,804 +0.21(+6.29%)
Mar 25, 2020 3.360 3.750 3.000 3.340 213,971 -0.05(-1.47%)
Mar 24, 2020 3.500 3.850 3.000 3.390 134,962 +0.19(+5.94%)
Mar 23, 2020 3.570 4.090 2.900 3.200 88,190 -0.38(-10.61%)
Mar 20, 2020 4.430 4.435 3.510 3.580 130,600 -0.78(-17.89%)
Mar 19, 2020 4.500 4.500 4.170 4.360 53,639 -0.17(-3.75%)
Mar 18, 2020 4.700 4.800 4.204 4.530 64,622 -0.44(-8.85%)
Mar 17, 2020 3.950 5.620 3.810 4.970 169,699 +1.20(+31.83%)
Mar 16, 2020 4.070 4.070 3.750 3.770 62,002 -0.43(-10.24%)
Mar 13, 2020 3.620 4.200 3.620 4.200 94,100 +0.78(+22.81%)
Mar 12, 2020 3.540 4.530 3.410 3.420 145,821 -0.60(-14.93%)
Mar 11, 2020 4.680 4.732 3.930 4.020 182,863 -0.67(-14.29%)
Mar 10, 2020 5.170 5.460 4.580 4.690 79,351 -0.34(-6.76%)
Mar 09, 2020 5.580 5.680 4.940 5.030 124,626 -0.87(-14.75%)
Mar 06, 2020 7.010 7.170 5.790 5.900 146,200 -1.55(-20.81%)
Mar 05, 2020 7.700 8.090 7.450 7.450 65,823 -0.52(-6.52%)
Mar 04, 2020 8.110 8.120 7.950 7.970 35,466 +0.10(+1.27%)
Mar 03, 2020 7.520 8.500 7.520 7.870 33,367 +0.28(+3.69%)
Mar 02, 2020 7.660 7.800 7.430 7.590 40,697 -0.04(-0.52%)
Feb 28, 2020 7.560 7.820 7.120 7.630 67,400 -0.07(-0.91%)
Feb 27, 2020 8.000 8.000 7.550 7.700 49,095 -0.35(-4.35%)
Feb 26, 2020 8.370 8.420 8.010 8.050 36,181 -0.19(-2.31%)
Feb 25, 2020 8.330 8.500 7.990 8.240 38,773 -0.05(-0.66%)
Feb 24, 2020 8.130 8.330 8.020 8.295 49,281 -0.18(-2.07%)
Feb 21, 2020 8.480 8.550 8.170 8.470 35,200 -0.02(-0.24%)
Feb 20, 2020 8.570 8.740 8.200 8.490 40,161 -0.11(-1.28%)
Feb 19, 2020 8.720 8.790 8.570 8.600 40,355 -0.11(-1.26%)
Feb 18, 2020 9.030 9.030 8.670 8.710 52,328 -0.45(-4.91%)
Feb 14, 2020 9.140 9.345 9.100 9.160 32,800 +0.01(+0.11%)
Feb 13, 2020 9.710 9.850 9.050 9.150 31,576 -0.63(-6.44%)
Feb 12, 2020 9.800 10.15 9.680 9.780 52,372 +0.05(+0.51%)
Feb 11, 2020 9.540 10.23 9.524 9.730 98,302 +0.28(+2.96%)
Feb 10, 2020 9.110 9.540 9.110 9.450 37,882 +0.29(+3.17%)
Feb 07, 2020 9.490 9.490 9.120 9.160 24,700 -0.30(-3.22%)
Feb 06, 2020 9.350 9.500 9.240 9.465 17,713 +0.16(+1.77%)
Feb 05, 2020 9.120 9.370 9.045 9.300 17,754 +0.26(+2.88%)
Feb 04, 2020 8.680 9.130 8.520 9.040 36,720 +0.36(+4.15%)
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.