Dasan Zhone Solutions Inc (NQ: DZSI )

1.430 -0.040 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 1.460 1.519 1.400 1.430 60,606 -0.04(-2.72%)
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%)
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.