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
)
1.720
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 (%)
May 31, 2018
9.750
10.35
9.750
10.25
32,395
+0.70(+7.33%)
May 30, 2018
10.00
10.00
9.505
9.550
21,779
-0.09(-0.93%)
May 29, 2018
9.500
9.690
9.420
9.640
7,456
+0.06(+0.63%)
May 25, 2018
9.580
9.580
9.580
0
-0.07(-0.73%)
May 24, 2018
9.930
9.630
9.650
6,149
-0.35(-3.50%)
May 23, 2018
9.890
10.10
9.860
10.00
11,826
+0.19(+1.94%)
May 22, 2018
9.700
9.970
9.550
9.810
9,017
+0.13(+1.34%)
May 21, 2018
9.470
9.990
9.470
9.680
30,815
+0.02(+0.21%)
May 18, 2018
9.620
9.780
9.270
9.660
29,857
+0.04(+0.42%)
May 17, 2018
9.855
10.00
9.580
9.620
20,566
-0.15(-1.54%)
May 16, 2018
10.23
10.23
9.770
9.770
26,878
-0.53(-5.15%)
May 15, 2018
10.08
10.88
9.955
10.30
9,301
+0.32(+3.21%)
May 14, 2018
10.26
10.30
9.980
9.980
9,703
-0.27(-2.63%)
May 11, 2018
11.10
11.25
9.530
10.25
51,552
-0.73(-6.65%)
May 10, 2018
10.57
11.00
10.57
10.98
5,313
-0.01(-0.09%)
May 09, 2018
11.00
11.00
10.84
10.99
3,386
-0.01(-0.09%)
May 08, 2018
10.86
11.00
10.86
11.00
8,514
+0.08(+0.73%)
May 07, 2018
11.00
11.00
10.90
10.92
7,747
-0.08(-0.73%)
May 04, 2018
11.00
11.00
10.89
11.00
7,218
-0.12(-1.08%)
May 03, 2018
11.19
11.25
11.08
11.12
9,166
-0.07(-0.63%)
May 02, 2018
11.13
11.20
10.95
11.19
14,791
+0.09(+0.81%)
May 01, 2018
11.14
11.14
10.92
11.10
4,832
+0.07(+0.63%)
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%)
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
.