Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dasan Zhone Solutions Inc
(NQ:
DZSI
)
1.300
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 24, 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 (%)
Jul 24, 2024
1.320
1.325
1.300
1.300
52,479
-0.05(-3.70%)
Jul 23, 2024
1.370
1.430
1.350
1.350
94,746
-0.04(-2.88%)
Jul 22, 2024
1.270
1.390
1.250
1.390
88,979
+0.14(+11.20%)
Jul 19, 2024
1.230
1.260
1.200
1.250
108,275
+0.00(+0.00%)
Jul 18, 2024
1.300
1.350
1.250
1.250
91,922
-0.06(-4.58%)
Jul 17, 2024
1.330
1.380
1.280
1.310
90,395
-0.05(-3.68%)
Jul 16, 2024
1.290
1.400
1.290
1.360
137,867
+0.06(+4.62%)
Jul 15, 2024
1.260
1.310
1.260
1.300
64,633
+0.02(+1.56%)
Jul 12, 2024
1.230
1.300
1.230
1.280
101,720
+0.04(+3.23%)
Jul 11, 2024
1.200
1.260
1.200
1.240
78,167
+0.04(+3.33%)
Jul 10, 2024
1.180
1.220
1.160
1.200
107,155
+0.01(+0.84%)
Jul 09, 2024
1.200
1.210
1.160
1.190
83,862
-0.01(-0.83%)
Jul 08, 2024
1.180
1.220
1.180
1.200
95,130
+0.02(+1.69%)
Jul 05, 2024
1.180
1.200
1.175
1.180
114,718
+0.01(+0.85%)
Jul 03, 2024
1.160
1.200
1.160
1.170
70,414
-0.01(-0.85%)
Jul 02, 2024
1.180
1.304
1.130
1.180
86,138
+0.02(+1.72%)
Jul 01, 2024
1.210
1.240
1.150
1.160
278,895
-0.01(-0.85%)
Jun 28, 2024
1.350
1.420
1.170
1.170
2,537,637
-0.18(-13.33%)
Jun 27, 2024
1.450
1.450
1.340
1.350
142,942
-0.05(-3.57%)
Jun 26, 2024
1.370
1.500
1.360
1.400
147,179
+0.03(+2.19%)
Jun 25, 2024
1.400
1.420
1.350
1.370
173,584
-0.02(-1.44%)
Jun 24, 2024
1.360
1.420
1.360
1.390
58,889
+0.00(+0.00%)
Jun 21, 2024
1.350
1.420
1.340
1.390
141,427
+0.04(+2.96%)
Jun 20, 2024
1.360
1.395
1.340
1.350
79,379
-0.03(-2.17%)
Jun 18, 2024
1.390
1.430
1.370
1.380
49,015
-0.02(-1.43%)
Jun 17, 2024
1.430
1.450
1.390
1.400
68,190
-0.05(-3.45%)
Jun 14, 2024
1.410
1.460
1.390
1.450
143,892
+0.04(+2.84%)
Jun 13, 2024
1.540
1.580
1.390
1.410
172,204
-0.14(-9.03%)
Jun 12, 2024
1.640
1.650
1.530
1.550
182,317
+0.00(+0.00%)
Jun 11, 2024
1.730
1.750
1.530
1.550
200,010
-0.17(-9.88%)
Jun 10, 2024
1.630
1.750
1.580
1.720
131,593
+0.07(+4.24%)
Jun 07, 2024
1.450
1.759
1.400
1.650
221,853
+0.20(+13.79%)
Jun 06, 2024
1.460
1.460
1.400
1.450
23,010
-0.04(-2.68%)
Jun 05, 2024
1.570
1.570
1.380
1.490
119,313
-0.06(-3.87%)
Jun 04, 2024
1.560
1.560
1.480
1.550
34,188
-0.00(-0.32%)
Jun 03, 2024
1.500
1.630
1.500
1.555
69,395
+0.08(+5.78%)
May 31, 2024
1.530
1.530
1.370
1.470
57,731
-0.06(-3.92%)
May 30, 2024
1.550
1.600
1.450
1.530
111,006
+0.00(+0.00%)
May 29, 2024
1.400
1.630
1.330
1.530
383,385
+0.13(+9.29%)
May 28, 2024
1.360
1.430
1.280
1.400
218,829
+0.03(+2.19%)
May 24, 2024
1.290
1.460
1.240
1.370
285,476
+0.11(+8.73%)
May 23, 2024
1.340
1.370
1.260
1.260
166,343
-0.09(-6.67%)
May 22, 2024
1.360
1.360
1.300
1.350
103,781
-0.00(-0.37%)
May 21, 2024
1.370
1.420
1.350
1.355
56,395
-0.02(-1.09%)
May 20, 2024
1.520
1.540
1.350
1.370
96,840
-0.15(-9.87%)
May 17, 2024
1.550
1.580
1.440
1.520
141,638
+0.00(+0.00%)
May 16, 2024
1.520
1.610
1.520
1.520
76,336
+0.00(+0.00%)
May 15, 2024
1.480
1.535
1.440
1.520
95,956
+0.03(+2.01%)
May 14, 2024
1.620
1.640
1.460
1.490
119,708
-0.14(-8.31%)
May 13, 2024
1.690
1.690
1.550
1.625
241,691
-0.07(-4.41%)
May 10, 2024
1.790
1.790
1.520
1.700
169,335
-0.06(-3.41%)
May 09, 2024
1.740
1.960
1.690
1.760
455,091
-0.09(-4.86%)
May 08, 2024
1.350
2.070
1.320
1.850
2,707,356
+0.50(+37.04%)
May 07, 2024
1.250
1.420
1.210
1.350
274,211
+0.08(+6.30%)
May 06, 2024
1.080
1.280
1.060
1.270
570,810
+0.21(+19.25%)
May 03, 2024
1.010
1.070
0.9801
1.065
174,629
+0.06(+6.50%)
May 02, 2024
1.020
1.030
0.9500
1.000
186,217
+0.01(+0.55%)
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
.