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, 2018 11.06 11.22 11.00 11.03 7,350 +0.08(+0.73%)
Apr 27, 2018 10.88 11.22 10.86 10.95 6,170 -0.14(-1.26%)
Apr 26, 2018 11.06 11.17 10.90 11.09 8,007 +0.00(+0.00%)
Apr 25, 2018 11.03 11.17 10.95 11.09 5,715 -0.04(-0.36%)
Apr 24, 2018 11.17 11.17 11.05 11.13 7,993 -0.03(-0.27%)
Apr 23, 2018 11.07 11.17 11.04 11.16 7,982 +0.35(+3.24%)
Apr 20, 2018 10.96 11.14 10.80 10.81 8,046 -0.24(-2.17%)
Apr 19, 2018 10.87 11.08 10.84 11.05 4,832 +0.02(+0.18%)
Apr 18, 2018 11.14 11.18 10.88 11.03 5,582 -0.06(-0.54%)
Apr 17, 2018 11.18 11.18 10.86 11.09 9,339 -0.06(-0.54%)
Apr 16, 2018 11.00 11.15 11.00 11.15 7,005 -0.03(-0.27%)
Apr 13, 2018 11.15 11.27 10.95 11.18 15,199 +0.03(+0.27%)
Apr 12, 2018 11.07 11.27 11.00 11.15 8,037 -0.02(-0.18%)
Apr 11, 2018 11.26 11.30 10.84 11.17 20,714 -0.03(-0.27%)
Apr 10, 2018 11.01 11.24 10.96 11.20 18,526 +0.43(+3.99%)
Apr 09, 2018 11.25 11.25 10.77 10.77 11,598 -0.43(-3.84%)
Apr 06, 2018 11.17 11.21 10.80 11.20 14,379 +0.00(+0.00%)
Apr 05, 2018 10.61 11.20 10.61 11.20 17,473 +0.49(+4.57%)
Apr 04, 2018 11.00 11.00 10.30 10.71 28,818 -0.45(-4.03%)
Apr 03, 2018 11.18 11.40 10.95 11.16 44,895 -0.14(-1.24%)
Apr 02, 2018 11.28 11.40 11.00 11.30 21,445 -0.14(-1.22%)
Mar 29, 2018 11.44 11.44 11.44 0 -0.03(-0.26%)
Mar 28, 2018 11.64 11.64 11.03 11.47 16,587 -0.13(-1.12%)
Mar 27, 2018 11.21 11.74 11.18 11.60 45,031 +0.21(+1.84%)
Mar 26, 2018 11.38 11.49 11.19 11.39 9,153 +0.18(+1.61%)
Mar 23, 2018 11.15 11.38 11.02 11.21 6,300 +0.28(+2.56%)
Mar 22, 2018 11.36 11.41 10.93 10.93 11,325 -0.45(-3.95%)
Mar 21, 2018 11.29 11.42 10.93 11.38 5,981 +0.03(+0.26%)
Mar 20, 2018 11.34 11.41 11.25 11.35 14,290 -0.04(-0.39%)
Mar 19, 2018 11.34 11.41 11.06 11.39 7,919 -0.01(-0.04%)
Mar 16, 2018 11.45 11.48 11.02 11.40 15,086 -0.01(-0.09%)
Mar 15, 2018 11.49 11.49 11.23 11.41 21,875 -0.03(-0.26%)
Mar 14, 2018 11.41 11.50 11.33 11.44 21,605 -0.03(-0.26%)
Mar 13, 2018 11.03 11.50 11.03 11.47 32,404 +0.48(+4.37%)
Mar 12, 2018 10.80 11.36 10.80 10.99 22,750 +0.40(+3.78%)
Mar 09, 2018 10.62 10.90 10.41 10.59 39,432 +0.09(+0.86%)
Mar 08, 2018 10.22 10.57 10.13 10.50 28,822 +0.21(+2.04%)
Mar 07, 2018 9.970 10.44 9.695 10.29 20,880 +0.38(+3.83%)
Mar 06, 2018 9.800 10.50 8.900 9.910 29,823 -0.29(-2.84%)
Mar 05, 2018 9.780 10.46 9.780 10.20 20,950 +0.19(+1.90%)
Mar 02, 2018 10.00 10.54 9.784 10.01 33,236 -0.20(-1.96%)
Mar 01, 2018 8.630 10.73 8.630 10.21 30,380 -0.58(-5.38%)
Feb 28, 2018 10.91 11.00 10.60 10.79 47,893 -0.01(-0.09%)
Feb 27, 2018 10.25 11.75 10.20 10.80 56,454 +0.58(+5.68%)
Feb 26, 2018 10.21 10.25 10.13 10.22 12,244 +0.09(+0.89%)
Feb 23, 2018 9.770 10.29 9.770 10.13 10,626 +0.15(+1.50%)
Feb 22, 2018 9.811 9.980 9.550 9.980 7,715 +0.08(+0.81%)
Feb 21, 2018 9.970 9.430 9.900 21,717 +0.09(+0.92%)
Feb 20, 2018 9.460 9.970 9.460 9.810 10,013 +0.24(+2.51%)
Feb 16, 2018 9.570 9.570 9.570 0 +0.09(+0.95%)
Feb 15, 2018 9.500 9.500 9.197 9.480 2,563 +0.03(+0.32%)
Feb 14, 2018 9.370 9.580 8.713 9.450 4,129 -0.14(-1.46%)
Feb 13, 2018 9.340 9.590 9.080 9.590 3,021 +0.38(+4.13%)
Feb 12, 2018 9.260 9.300 9.061 9.210 5,198 -0.04(-0.43%)
Feb 09, 2018 9.260 9.280 8.930 9.250 6,438 +0.10(+1.09%)
Feb 08, 2018 9.120 9.300 9.000 9.150 9,316 -0.14(-1.51%)
Feb 07, 2018 9.120 9.290 8.540 9.290 6,962 +0.06(+0.65%)
Feb 06, 2018 8.950 9.300 8.933 9.230 17,111 +0.13(+1.41%)
Feb 05, 2018 9.220 9.400 9.050 9.102 12,009 -0.20(-2.13%)
Feb 02, 2018 9.540 9.540 9.129 9.300 5,680 -0.21(-2.21%)
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.