Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dasan Zhone Solutions Inc (NQ: DZSI )

0.5200 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 07, 2024 0.5200 0 -0.52(-50.00%)
Aug 06, 2024 1.110 1.120 1.040 1.040 252,983 -0.13(-11.11%)
Aug 05, 2024 1.140 1.210 1.130 1.170 80,041 +0.00(+0.43%)
Aug 02, 2024 1.150 1.200 1.150 1.165 200,082 +0.01(+0.43%)
Aug 01, 2024 1.180 1.200 1.150 1.160 84,753 -0.02(-1.69%)
Jul 31, 2024 1.240 1.280 1.180 1.180 206,625 -0.03(-2.48%)
Jul 30, 2024 1.170 1.280 1.160 1.210 70,827 +0.03(+2.54%)
Jul 29, 2024 1.280 1.290 1.180 1.180 201,295 -0.08(-6.35%)
Jul 26, 2024 1.310 1.340 1.260 1.260 36,003 -0.04(-3.08%)
Jul 25, 2024 1.310 1.330 1.290 1.300 54,168 +0.00(+0.00%)
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%)
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.