Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dasan Zhone Solutions Inc
(NQ:
DZSI
)
1.400
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Feb 01, 2024
1.570
1.620
1.530
1.550
110,489
-0.01(-0.64%)
Jan 31, 2024
1.650
1.680
1.560
1.560
165,050
-0.13(-7.69%)
Jan 30, 2024
1.750
1.750
1.650
1.690
83,739
-0.06(-3.43%)
Jan 29, 2024
1.680
1.750
1.655
1.750
211,184
+0.06(+3.55%)
Jan 26, 2024
1.650
1.710
1.650
1.690
64,635
+0.01(+0.60%)
Jan 25, 2024
1.650
1.700
1.600
1.680
58,051
+0.04(+2.44%)
Jan 24, 2024
1.690
1.740
1.630
1.640
141,783
+0.01(+0.61%)
Jan 23, 2024
1.680
1.685
1.610
1.630
43,720
-0.03(-1.81%)
Jan 22, 2024
1.670
1.680
1.610
1.660
80,322
-0.01(-0.60%)
Jan 19, 2024
1.600
1.680
1.530
1.670
91,458
+0.10(+6.37%)
Jan 18, 2024
1.600
1.640
1.520
1.570
68,994
-0.02(-1.26%)
Jan 17, 2024
1.510
1.649
1.460
1.590
205,202
+0.09(+6.00%)
Jan 16, 2024
1.650
1.680
1.490
1.500
383,997
-0.16(-9.64%)
Jan 12, 2024
1.690
1.730
1.653
1.660
122,163
+0.00(+0.00%)
Jan 11, 2024
1.840
1.840
1.640
1.660
129,185
-0.18(-9.78%)
Jan 10, 2024
1.730
1.880
1.670
1.840
254,439
+0.11(+6.36%)
Jan 09, 2024
1.870
1.870
1.660
1.730
364,542
-0.22(-11.28%)
Jan 08, 2024
1.500
1.980
1.500
1.950
509,937
+0.39(+25.00%)
Jan 05, 2024
1.580
1.670
1.510
1.560
1,905,351
-0.09(-5.45%)
Jan 04, 2024
1.680
1.790
1.600
1.650
138,465
-0.03(-1.79%)
Jan 03, 2024
1.700
1.875
1.600
1.680
207,042
-0.07(-4.27%)
Jan 02, 2024
1.930
1.970
1.750
1.755
222,871
-0.22(-10.91%)
Dec 29, 2023
1.870
2.150
1.850
1.970
351,099
+0.13(+7.07%)
Dec 28, 2023
1.940
1.991
1.730
1.840
161,191
-0.09(-4.66%)
Dec 27, 2023
1.820
1.940
1.800
1.930
82,811
+0.08(+4.32%)
Dec 26, 2023
2.070
2.105
1.790
1.850
189,012
-0.23(-11.06%)
Dec 22, 2023
1.980
2.240
1.980
2.080
219,340
+0.11(+5.58%)
Dec 21, 2023
1.780
2.020
1.780
1.970
277,876
+0.21(+11.93%)
Dec 20, 2023
1.780
1.860
1.680
1.760
239,988
+0.03(+1.73%)
Dec 19, 2023
1.550
1.830
1.550
1.730
285,967
+0.23(+15.33%)
Dec 18, 2023
1.420
1.520
1.400
1.500
91,350
+0.13(+9.49%)
Dec 15, 2023
1.430
1.450
1.370
1.370
223,106
-0.02(-1.44%)
Dec 14, 2023
1.440
1.480
1.350
1.390
248,497
-0.01(-0.71%)
Dec 13, 2023
1.420
1.440
1.340
1.400
175,531
+0.01(+0.72%)
Dec 12, 2023
1.440
1.440
1.340
1.390
264,471
-0.01(-0.71%)
Dec 11, 2023
1.430
1.490
1.330
1.400
228,471
-0.01(-0.71%)
Dec 08, 2023
1.310
1.440
1.290
1.410
534,833
+0.11(+8.46%)
Dec 07, 2023
1.280
1.330
1.270
1.300
199,611
+0.02(+1.56%)
Dec 06, 2023
1.350
1.470
1.260
1.280
606,228
-0.07(-5.19%)
Dec 05, 2023
1.340
1.480
1.325
1.350
178,659
-0.01(-1.10%)
Dec 04, 2023
1.500
1.600
1.360
1.365
998,989
-0.17(-10.78%)
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
.