Dasan Zhone Solutions Inc (NQ: DZSI )

16.95 +0.26 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 16.86 17.68 16.71 16.95 318,946 +0.26(+1.56%)
Jun 23, 2022 16.76 17.50 16.45 16.69 65,583 +0.15(+0.91%)
Jun 22, 2022 16.59 17.02 16.23 16.54 97,982 -0.49(-2.88%)
Jun 21, 2022 16.24 17.19 16.17 17.03 121,345 +0.87(+5.38%)
Jun 17, 2022 15.25 16.76 15.25 16.16 627,140 +0.91(+5.97%)
Jun 16, 2022 16.16 16.16 15.13 15.25 164,117 -1.32(-7.97%)
Jun 15, 2022 16.50 16.75 16.12 16.57 101,930 +0.03(+0.18%)
Jun 14, 2022 16.57 16.74 16.24 16.54 77,212 -0.06(-0.36%)
Jun 13, 2022 17.23 17.41 16.41 16.60 179,959 -1.20(-6.74%)
Jun 10, 2022 18.15 18.22 17.73 17.80 109,790 -0.75(-4.04%)
Jun 09, 2022 18.92 19.30 18.44 18.55 186,988 -0.68(-3.54%)
Jun 08, 2022 19.44 19.55 18.97 19.23 90,121 -0.21(-1.08%)
Jun 07, 2022 18.35 19.64 18.35 19.44 107,851 +0.58(+3.08%)
Jun 06, 2022 19.24 19.24 18.17 18.86 147,550 -0.16(-0.84%)
Jun 03, 2022 18.84 19.48 18.79 19.02 177,181 -0.26(-1.35%)
Jun 02, 2022 18.55 19.37 18.45 19.28 202,445 +0.90(+4.90%)
Jun 01, 2022 18.46 19.95 17.71 18.38 250,395 +0.89(+5.09%)
May 31, 2022 17.39 17.54 16.96 17.49 113,627 +0.09(+0.52%)
May 27, 2022 16.48 17.80 16.35 17.40 105,438 +0.88(+5.33%)
May 26, 2022 16.98 17.26 16.03 16.52 124,060 -0.51(-2.99%)
May 25, 2022 14.71 17.48 14.47 17.03 268,459 +2.19(+14.76%)
May 24, 2022 14.44 15.30 13.77 14.84 105,949 +0.14(+0.95%)
May 23, 2022 14.91 14.91 14.42 14.70 48,323 +0.10(+0.68%)
May 20, 2022 14.85 14.85 14.16 14.60 76,631 +0.01(+0.07%)
May 19, 2022 14.47 14.89 14.16 14.59 77,612 -0.09(-0.61%)
May 18, 2022 15.12 15.19 14.58 14.68 129,393 -0.74(-4.80%)
May 17, 2022 14.01 15.78 13.88 15.42 138,288 +1.54(+11.10%)
May 16, 2022 13.93 14.19 13.76 13.88 75,777 -0.05(-0.36%)
May 13, 2022 13.55 14.15 13.55 13.93 99,391 +0.63(+4.74%)
May 12, 2022 13.05 13.77 12.86 13.30 122,839 +0.28(+2.15%)
May 11, 2022 13.17 13.48 12.80 13.02 91,051 -0.24(-1.81%)
May 10, 2022 12.56 13.41 12.44 13.26 106,068 +0.76(+6.08%)
May 09, 2022 12.58 12.58 12.31 12.50 79,202 -0.34(-2.65%)
May 06, 2022 12.06 12.94 12.06 12.84 72,092 +0.51(+4.14%)
May 05, 2022 11.90 12.40 11.90 12.33 72,824 +0.20(+1.65%)
May 04, 2022 12.39 12.39 11.70 12.13 67,684 -0.31(-2.49%)
May 03, 2022 12.35 12.56 11.70 12.44 117,555 +0.48(+4.01%)
May 02, 2022 12.07 12.47 11.68 11.96 73,766 -0.13(-1.08%)
Apr 29, 2022 12.69 12.71 11.96 12.09 45,119 -0.26(-2.11%)
Apr 28, 2022 11.94 12.43 11.72 12.35 50,248 +0.59(+5.02%)
Apr 27, 2022 11.94 12.08 11.59 11.76 50,597 -0.20(-1.67%)
Apr 26, 2022 12.20 12.29 11.96 11.96 31,058 -0.41(-3.31%)
Apr 25, 2022 11.95 12.43 11.86 12.37 34,400 +0.35(+2.91%)
Apr 22, 2022 12.25 12.41 11.95 12.02 25,844 -0.37(-2.99%)
Apr 21, 2022 12.81 12.84 12.36 12.39 48,713 -0.28(-2.21%)
Apr 20, 2022 12.58 12.82 12.32 12.67 34,560 +0.16(+1.28%)
Apr 19, 2022 11.89 12.52 11.89 12.51 62,325 +0.35(+2.88%)
Apr 18, 2022 12.39 12.75 12.10 12.16 39,895 -0.38(-3.03%)
Apr 14, 2022 12.81 12.81 12.44 12.54 48,344 -0.27(-2.11%)
Apr 13, 2022 12.43 12.85 12.42 12.81 31,909 +0.45(+3.64%)
Apr 12, 2022 12.48 12.90 12.19 12.36 41,503 -0.02(-0.16%)
Apr 11, 2022 12.53 13.02 12.25 12.38 62,010 -0.16(-1.28%)
Apr 08, 2022 12.75 12.75 12.35 12.54 58,218 -0.22(-1.72%)
Apr 07, 2022 12.78 12.85 12.43 12.76 36,601 -0.03(-0.23%)
Apr 06, 2022 13.04 13.04 12.55 12.79 61,177 -0.37(-2.81%)
Apr 05, 2022 13.50 13.50 13.12 13.16 95,275 -0.40(-2.95%)
Apr 04, 2022 13.34 13.65 13.20 13.56 39,471 +0.25(+1.88%)
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.