Dasan Zhone Solutions Inc (NQ: DZSI )

1.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 16.07 16.80 15.99 16.27 166,981 -0.07(-0.43%)
Jun 29, 2022 16.40 16.40 15.82 16.34 59,129 +0.07(+0.43%)
Jun 28, 2022 16.79 17.03 16.26 16.27 57,562 -0.42(-2.52%)
Jun 27, 2022 17.14 17.18 16.61 16.69 65,225 -0.26(-1.53%)
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%)
Apr 01, 2022 13.82 13.90 13.28 13.31 49,598 -0.56(-4.04%)
Mar 31, 2022 13.55 14.00 13.50 13.87 91,393 +0.39(+2.89%)
Mar 30, 2022 13.81 13.92 13.44 13.48 38,277 -0.38(-2.74%)
Mar 29, 2022 13.62 13.89 13.50 13.86 32,533 +0.45(+3.36%)
Mar 28, 2022 13.55 13.55 13.15 13.41 32,908 -0.07(-0.52%)
Mar 25, 2022 13.83 13.90 13.37 13.48 51,450 -0.21(-1.53%)
Mar 24, 2022 13.35 13.70 13.23 13.69 58,632 +0.37(+2.78%)
Mar 23, 2022 13.35 13.68 13.08 13.32 40,040 -0.17(-1.26%)
Mar 22, 2022 13.48 13.80 13.44 13.49 35,370 +0.05(+0.37%)
Mar 21, 2022 14.28 14.28 13.17 13.44 97,149 -0.89(-6.21%)
Mar 18, 2022 13.68 14.42 13.68 14.33 75,304 +0.37(+2.65%)
Mar 17, 2022 13.73 14.13 13.59 13.96 37,549 +0.08(+0.58%)
Mar 16, 2022 13.42 14.44 13.29 13.88 60,181 +0.56(+4.20%)
Mar 15, 2022 13.28 13.47 12.85 13.32 83,186 +0.09(+0.68%)
Mar 14, 2022 13.58 13.58 13.01 13.23 64,311 -0.31(-2.29%)
Mar 11, 2022 14.03 14.57 13.43 13.54 54,561 -0.49(-3.49%)
Mar 10, 2022 14.12 14.50 13.64 14.03 41,960 -0.33(-2.30%)
Mar 09, 2022 13.75 14.66 13.75 14.36 57,020 +0.98(+7.32%)
Mar 08, 2022 14.02 14.02 13.36 13.38 61,031 -0.61(-4.36%)
Mar 07, 2022 14.00 14.15 13.94 13.99 79,163 -0.01(-0.07%)
Mar 04, 2022 14.12 14.18 13.85 14.00 49,934 -0.27(-1.89%)
Mar 03, 2022 14.65 14.65 14.24 14.27 31,793 -0.31(-2.13%)
Mar 02, 2022 14.37 14.76 14.19 14.58 76,197 +0.29(+2.03%)
Mar 01, 2022 14.55 14.89 14.23 14.29 61,444 -0.20(-1.38%)
Feb 28, 2022 14.31 14.82 14.10 14.49 120,341 +0.03(+0.21%)
Feb 25, 2022 14.46 14.63 14.25 14.46 78,667 +0.02(+0.14%)
Feb 24, 2022 14.19 14.47 13.71 14.44 59,714 +0.07(+0.49%)
Feb 23, 2022 15.09 15.31 14.35 14.37 48,781 -0.60(-4.01%)
Feb 22, 2022 15.31 15.31 14.67 14.97 58,711 -0.43(-2.79%)
Feb 18, 2022 15.40 0 -0.39(-2.47%)
Feb 17, 2022 15.85 15.94 15.47 15.79 67,397 +0.01(+0.06%)
Feb 16, 2022 15.56 15.87 15.42 15.78 75,330 +0.06(+0.38%)
Feb 15, 2022 15.92 16.15 15.40 15.72 73,846 +0.01(+0.06%)
Feb 14, 2022 15.05 16.25 15.05 15.71 168,105 +1.11(+7.60%)
Feb 11, 2022 15.07 15.08 14.55 14.60 148,438 -0.10(-0.68%)
Feb 10, 2022 14.67 15.17 14.48 14.70 116,577 -0.24(-1.61%)
Feb 09, 2022 14.50 15.07 14.34 14.94 93,596 +0.58(+4.04%)
Feb 08, 2022 14.10 14.49 14.08 14.36 37,739 +0.19(+1.34%)
Feb 07, 2022 14.13 14.49 13.69 14.17 42,064 -0.05(-0.35%)
Feb 04, 2022 13.96 14.63 13.71 14.22 53,075 +0.24(+1.72%)
Feb 03, 2022 14.21 13.92 13.98 59,672 -0.42(-2.92%)
Feb 02, 2022 14.88 14.88 13.93 14.40 90,736 -0.55(-3.68%)
Feb 01, 2022 14.71 15.06 14.26 14.95 95,177 +0.31(+2.12%)
Jan 31, 2022 13.91 14.67 14.64 71,173 +0.77(+5.55%)
Jan 28, 2022 13.87 13.87 13.36 13.87 77,507 -0.01(-0.07%)
Jan 27, 2022 14.25 14.25 13.70 13.88 126,454 -0.32(-2.25%)
Jan 26, 2022 14.36 14.92 13.99 14.20 61,285 -0.12(-0.84%)
Jan 25, 2022 14.56 14.71 14.08 14.32 99,340 -0.39(-2.65%)
Jan 24, 2022 13.87 14.80 13.61 14.71 137,366 +0.74(+5.30%)
Jan 21, 2022 13.43 14.40 13.43 13.97 126,542 +0.12(+0.87%)
Jan 20, 2022 13.65 14.05 13.58 13.85 118,314 +0.22(+1.61%)
Jan 19, 2022 14.37 14.40 13.53 13.63 83,617 -0.74(-5.15%)
Jan 18, 2022 14.71 14.89 14.32 14.37 65,816 -0.60(-4.01%)
Jan 14, 2022 14.97 0 -0.39(-2.54%)
Jan 13, 2022 15.43 15.77 15.28 15.36 76,094 -0.15(-0.97%)
Jan 12, 2022 15.69 15.92 15.46 15.51 88,030 -0.15(-0.96%)
Jan 11, 2022 15.60 16.06 15.31 15.66 95,096 +0.08(+0.51%)
Jan 10, 2022 15.73 16.05 15.20 15.58 100,896 -0.19(-1.20%)
Jan 07, 2022 15.95 15.99 15.70 15.77 102,016 -0.18(-1.13%)
Jan 06, 2022 16.08 16.08 15.77 15.95 81,039 +0.00(+0.00%)
Jan 05, 2022 16.23 16.66 15.93 15.95 61,571 -0.40(-2.45%)
Jan 04, 2022 16.68 16.79 15.88 16.35 106,239 -0.36(-2.15%)
Jan 03, 2022 16.40 16.81 16.34 16.71 129,192 +0.49(+3.02%)
Dec 31, 2021 16.13 17.06 16.10 16.22 131,349 +0.13(+0.81%)
Dec 30, 2021 15.21 16.57 15.09 16.09 329,886 +0.97(+6.42%)
Dec 29, 2021 15.20 15.30 15.04 15.12 68,472 -0.02(-0.13%)
Dec 28, 2021 15.34 15.34 15.00 15.14 85,738 -0.08(-0.53%)
Dec 27, 2021 14.99 15.33 14.96 15.22 136,844 +0.13(+0.86%)
Dec 23, 2021 14.66 15.36 14.66 15.09 72,062 +0.48(+3.29%)
Dec 22, 2021 14.31 14.68 14.12 14.61 97,832 +0.31(+2.17%)
Dec 21, 2021 14.20 14.33 14.06 14.30 94,531 +0.18(+1.27%)
Dec 20, 2021 14.23 14.29 13.62 14.12 172,571 -0.10(-0.70%)
Dec 17, 2021 13.95 14.41 13.51 14.22 469,407 +0.16(+1.14%)
Dec 16, 2021 14.17 14.59 13.85 14.06 111,865 +0.01(+0.07%)
Dec 15, 2021 14.00 14.35 13.88 14.05 152,801 -0.02(-0.14%)
Dec 14, 2021 13.88 14.17 13.65 14.07 72,597 +0.11(+0.79%)
Dec 13, 2021 13.65 14.40 13.60 13.96 145,752 +0.37(+2.72%)
Dec 10, 2021 13.64 13.99 13.53 13.59 57,382 -0.08(-0.59%)
Dec 09, 2021 13.87 14.31 13.52 13.67 79,612 -0.38(-2.70%)
Dec 08, 2021 14.19 14.21 13.78 14.05 54,794 -0.03(-0.21%)
Dec 07, 2021 13.68 14.31 13.68 14.08 133,326 +0.58(+4.30%)
Dec 06, 2021 13.60 13.77 13.32 13.50 88,307 +0.00(+0.00%)
Dec 03, 2021 13.60 13.72 13.39 13.50 95,421 -0.09(-0.66%)
Dec 02, 2021 13.03 13.63 12.98 13.59 75,193 +0.60(+4.62%)
Dec 01, 2021 13.37 13.71 12.79 12.99 90,334 +0.03(+0.23%)
Nov 30, 2021 13.31 13.47 12.77 12.96 67,646 -0.45(-3.36%)
Nov 29, 2021 13.54 13.58 13.25 13.41 83,492 -0.04(-0.30%)
Nov 26, 2021 13.56 13.59 13.20 13.45 75,378 -0.40(-2.89%)
Nov 24, 2021 13.80 13.91 13.60 13.85 56,866 -0.03(-0.22%)
Nov 23, 2021 13.95 14.14 13.62 13.88 65,429 -0.07(-0.50%)
Nov 22, 2021 14.08 14.25 13.64 13.95 91,067 -0.10(-0.71%)
Nov 19, 2021 13.96 14.27 13.87 14.05 75,872 +0.00(+0.00%)
Nov 18, 2021 14.23 14.07 13.86 14.05 127,776 -0.20(-1.40%)
Nov 17, 2021 13.95 14.35 13.87 14.25 86,863 +0.28(+2.00%)
Nov 16, 2021 13.85 14.17 13.84 13.97 69,947 -0.08(-0.57%)
Nov 15, 2021 14.05 14.58 13.83 14.05 92,739 +0.16(+1.15%)
Nov 12, 2021 13.79 13.97 13.59 13.89 92,054 +0.06(+0.43%)
Nov 11, 2021 14.03 14.24 13.66 13.83 65,512 -0.21(-1.50%)
Nov 10, 2021 13.97 14.04 45,172 -0.04(-0.28%)
Nov 09, 2021 14.34 14.34 13.73 14.08 118,628 -0.27(-1.88%)
Nov 08, 2021 14.34 14.66 14.23 14.35 89,422 +0.01(+0.07%)
Nov 05, 2021 14.24 14.46 14.17 14.34 150,454 +0.11(+0.77%)
Nov 04, 2021 14.57 14.69 13.95 14.23 126,410 -0.42(-2.87%)
Nov 03, 2021 13.06 14.75 13.06 14.65 281,224 +1.43(+10.82%)
Nov 02, 2021 11.16 13.51 11.16 13.22 242,843 +2.07(+18.57%)
Nov 01, 2021 10.90 11.19 10.90 11.15 251,074 +0.25(+2.29%)
Oct 29, 2021 10.93 11.11 10.82 10.90 210,387 -0.09(-0.82%)
Oct 28, 2021 10.87 10.99 10.77 10.99 118,757 +0.06(+0.55%)
Oct 27, 2021 11.01 11.19 10.84 10.93 123,116 -0.13(-1.18%)
Oct 26, 2021 11.12 11.01 11.06 72,347 -0.04(-0.36%)
Oct 25, 2021 11.31 11.31 11.03 11.10 80,496 -0.14(-1.25%)
Oct 22, 2021 11.66 11.21 11.24 72,463 -0.39(-3.35%)
Oct 21, 2021 11.61 11.81 11.52 11.63 107,485 +0.03(+0.26%)
Oct 20, 2021 11.44 11.94 11.38 11.60 68,107 +0.20(+1.75%)
Oct 19, 2021 11.57 11.69 11.35 11.40 104,543 -0.21(-1.81%)
Oct 18, 2021 11.91 12.05 11.47 11.61 95,986 -0.23(-1.94%)
Oct 15, 2021 12.41 12.65 11.79 11.84 119,531 -0.40(-3.27%)
Oct 14, 2021 12.36 12.64 12.20 12.24 66,528 -0.02(-0.16%)
Oct 13, 2021 11.72 12.37 11.72 12.26 50,578 +0.55(+4.70%)
Oct 12, 2021 11.69 11.82 11.44 11.71 85,162 +0.04(+0.34%)
Oct 11, 2021 12.06 12.18 11.50 11.67 141,927 -0.29(-2.42%)
Oct 08, 2021 11.62 12.14 11.61 11.96 93,935 +0.27(+2.31%)
Oct 07, 2021 11.86 12.02 11.67 11.69 64,950 +0.00(+0.00%)
Oct 06, 2021 11.79 12.08 11.67 11.69 125,725 -0.11(-0.93%)
Oct 05, 2021 12.18 12.19 11.63 11.80 158,555 -0.28(-2.32%)
Oct 04, 2021 12.18 12.81 11.93 12.08 165,170 -0.04(-0.33%)
Oct 01, 2021 12.26 12.33 12.00 12.12 199,361 -0.14(-1.14%)
Sep 30, 2021 12.45 12.50 12.17 12.26 184,224 -0.17(-1.37%)
Sep 29, 2021 12.68 12.71 12.34 12.43 70,008 -0.21(-1.66%)
Sep 28, 2021 12.68 12.77 12.42 12.64 68,745 -0.06(-0.47%)
Sep 27, 2021 12.60 12.79 12.40 12.70 66,137 +0.07(+0.55%)
Sep 24, 2021 12.65 12.94 12.25 12.63 73,182 -0.12(-0.94%)
Sep 23, 2021 12.73 12.90 12.67 12.75 52,227 +0.09(+0.71%)
Sep 22, 2021 12.89 12.90 12.55 12.66 113,593 -0.13(-1.02%)
Sep 21, 2021 12.98 13.16 12.64 12.79 63,656 -0.06(-0.47%)
Sep 20, 2021 13.18 13.42 12.61 12.85 123,967 -0.45(-3.38%)
Sep 17, 2021 14.10 14.11 13.26 13.30 144,290 -0.70(-5.00%)
Sep 16, 2021 13.99 14.40 13.85 14.00 72,462 -0.07(-0.50%)
Sep 15, 2021 14.01 14.07 13.64 14.07 55,528 +0.13(+0.93%)
Sep 14, 2021 13.99 14.11 13.51 13.94 52,706 +0.04(+0.29%)
Sep 13, 2021 13.86 14.11 13.72 13.90 40,061 +0.18(+1.31%)
Sep 10, 2021 13.93 14.10 13.60 13.72 88,353 -0.09(-0.65%)
Sep 09, 2021 13.52 13.93 13.47 13.81 46,809 +0.19(+1.40%)
Sep 08, 2021 13.71 13.83 13.46 13.62 42,988 -0.03(-0.22%)
Sep 07, 2021 14.04 14.04 13.44 13.65 52,225 -0.38(-2.71%)
Sep 03, 2021 14.30 14.34 13.85 14.03 36,331 -0.25(-1.75%)
Sep 02, 2021 14.18 14.29 14.11 14.28 44,269 +0.20(+1.42%)
Sep 01, 2021 13.87 14.25 13.81 14.08 54,347 +0.27(+1.96%)
Aug 31, 2021 13.82 14.08 13.61 13.81 35,839 -0.03(-0.22%)
Aug 30, 2021 14.21 14.21 13.74 13.84 51,005 -0.30(-2.12%)
Aug 27, 2021 13.79 14.20 13.75 14.14 41,495 +0.42(+3.06%)
Aug 26, 2021 13.84 14.24 13.69 13.72 61,879 -0.15(-1.08%)
Aug 25, 2021 13.85 14.15 13.72 13.87 83,103 +0.00(+0.00%)
Aug 24, 2021 13.82 13.93 13.68 13.87 36,531 +0.14(+1.02%)
Aug 23, 2021 13.82 14.00 13.37 13.73 61,106 +0.20(+1.48%)
Aug 20, 2021 13.64 14.01 13.33 13.53 168,418 -0.23(-1.67%)
Aug 19, 2021 13.51 14.00 13.51 13.76 91,377 +0.07(+0.51%)
Aug 18, 2021 13.84 13.98 13.62 13.69 109,608 -0.15(-1.08%)
Aug 17, 2021 13.73 13.98 13.57 13.84 133,424 -0.01(-0.07%)
Aug 16, 2021 13.70 13.99 13.50 13.85 84,055 +0.02(+0.14%)
Aug 13, 2021 14.20 14.35 13.57 13.83 149,637 -0.34(-2.40%)
Aug 12, 2021 14.81 15.18 14.11 14.17 128,801 -0.49(-3.34%)
Aug 11, 2021 14.89 14.90 14.41 14.66 68,073 -0.30(-2.01%)
Aug 10, 2021 14.49 15.17 14.10 14.96 188,832 +0.45(+3.10%)
Aug 09, 2021 14.53 15.55 14.23 14.51 207,170 -0.18(-1.23%)
Aug 06, 2021 15.06 15.30 14.59 14.69 197,070 -0.18(-1.21%)
Aug 05, 2021 15.33 15.73 14.60 14.87 326,050 -0.33(-2.17%)
Aug 04, 2021 16.25 16.60 15.14 15.20 219,021 -1.09(-6.69%)
Aug 03, 2021 19.00 19.17 16.24 16.29 327,673 -2.59(-13.72%)
Aug 02, 2021 19.77 19.99 18.60 18.88 81,976 -0.87(-4.41%)
Jul 30, 2021 19.20 19.87 18.86 19.75 132,254 +0.53(+2.76%)
Jul 29, 2021 19.25 19.41 18.93 19.22 45,528 -0.03(-0.16%)
Jul 28, 2021 18.50 19.38 18.44 19.25 54,842 +0.85(+4.62%)
Jul 27, 2021 19.03 19.03 18.13 18.40 56,490 -0.68(-3.56%)
Jul 26, 2021 19.37 19.37 18.52 19.08 56,116 -0.14(-0.73%)
Jul 23, 2021 19.55 19.68 18.83 19.22 94,363 -0.19(-0.98%)
Jul 22, 2021 19.40 19.92 18.82 19.41 124,714 +0.07(+0.36%)
Jul 21, 2021 19.16 19.60 19.14 19.34 49,225 +0.17(+0.89%)
Jul 20, 2021 18.47 19.30 18.11 19.17 83,873 +0.83(+4.53%)
Jul 19, 2021 18.25 18.58 17.95 18.34 91,321 -0.31(-1.66%)
Jul 16, 2021 19.57 19.64 18.50 18.65 74,153 -0.75(-3.87%)
Jul 15, 2021 19.21 19.55 18.66 19.40 109,013 +0.14(+0.73%)
Jul 14, 2021 19.66 19.74 19.22 19.26 77,506 -0.18(-0.93%)
Jul 13, 2021 19.53 20.02 19.40 19.44 111,205 -0.11(-0.56%)
Jul 12, 2021 19.94 19.98 19.41 19.55 86,639 -0.40(-2.01%)
Jul 09, 2021 20.00 20.09 19.51 19.95 46,058 +0.15(+0.76%)
Jul 08, 2021 19.59 20.09 18.69 19.80 82,758 -0.21(-1.05%)
Jul 07, 2021 20.30 20.48 19.68 20.01 85,204 -0.29(-1.43%)
Jul 06, 2021 20.72 20.72 20.15 20.30 67,092 -0.40(-1.93%)
Jul 02, 2021 20.86 21.04 20.45 20.70 83,463 -0.20(-0.96%)
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.