Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dasan Zhone Solutions Inc
(NQ:
DZSI
)
1.520
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2017
6.000
6.000
5.950
5.960
3,397
+0.01(+0.17%)
May 30, 2017
5.967
5.970
5.950
5.950
3,991
+0.02(+0.34%)
May 26, 2017
5.900
5.947
5.900
5.930
4,651
+0.03(+0.51%)
May 25, 2017
5.900
5.940
5.900
5.900
4,165
-0.03(-0.51%)
May 24, 2017
5.933
5.933
5.930
5.930
444
-0.01(-0.17%)
May 23, 2017
5.910
5.950
5.900
5.940
2,786
+0.04(+0.68%)
May 22, 2017
5.920
5.925
5.900
5.900
18,302
-0.05(-0.84%)
May 19, 2017
5.945
5.980
5.910
5.950
3,431
-0.01(-0.17%)
May 18, 2017
5.890
5.960
5.860
5.960
9,747
+0.10(+1.71%)
May 17, 2017
5.980
6.000
5.500
5.860
10,916
-0.03(-0.59%)
May 16, 2017
5.690
5.900
5.560
5.895
6,227
+0.21(+3.79%)
May 15, 2017
5.580
5.680
5.460
5.680
16,648
+0.18(+3.27%)
May 12, 2017
5.496
5.500
5.496
5.500
1,981
+0.04(+0.73%)
May 11, 2017
5.500
5.500
5.321
5.460
2,678
-0.09(-1.62%)
May 10, 2017
5.480
5.640
5.410
5.550
7,868
-0.02(-0.36%)
May 09, 2017
5.550
5.660
5.358
5.570
5,847
-0.01(-0.18%)
May 08, 2017
5.590
5.590
5.500
5.580
11,652
-0.00(-0.07%)
May 05, 2017
5.372
5.690
5.372
5.584
5,356
+0.01(+0.25%)
May 04, 2017
5.590
5.590
5.250
5.570
5,232
-0.04(-0.71%)
May 03, 2017
5.657
5.720
5.567
5.610
7,247
-0.11(-1.92%)
May 02, 2017
5.650
5.750
5.650
5.720
2,332
+0.06(+0.98%)
May 01, 2017
5.643
5.700
5.580
5.665
46,311
-0.07(-1.14%)
Apr 28, 2017
5.810
5.833
5.710
5.730
5,771
-0.08(-1.38%)
Apr 27, 2017
5.950
5.960
5.810
5.810
1,351
-0.14(-2.35%)
Apr 26, 2017
5.900
5.960
5.900
5.950
2,520
-0.02(-0.34%)
Apr 25, 2017
5.940
5.980
5.940
5.970
12,351
-0.01(-0.17%)
Apr 24, 2017
5.980
5.980
5.895
5.980
21,455
+0.00(+0.00%)
Apr 21, 2017
5.950
5.980
5.890
5.980
20,921
+0.01(+0.17%)
Apr 20, 2017
5.950
6.010
5.880
5.970
26,525
+0.12(+2.05%)
Apr 19, 2017
5.910
5.970
5.800
5.850
16,742
-0.05(-0.85%)
Apr 18, 2017
6.070
6.100
5.900
5.900
24,410
-0.24(-3.91%)
Apr 17, 2017
6.090
6.166
5.980
6.140
16,563
+0.09(+1.49%)
Apr 13, 2017
6.150
6.150
5.890
6.050
24,389
-0.10(-1.63%)
Apr 12, 2017
6.100
6.250
6.019
6.150
17,171
+0.12(+1.99%)
Apr 11, 2017
6.200
6.210
6.030
6.030
6,896
-0.18(-2.90%)
Apr 10, 2017
6.200
6.210
6.010
6.210
8,574
+0.01(+0.16%)
Apr 07, 2017
6.215
6.290
6.160
6.200
13,302
-0.05(-0.80%)
Apr 06, 2017
6.280
6.300
6.210
6.250
5,282
+0.04(+0.64%)
Apr 05, 2017
6.260
6.290
6.180
6.210
21,279
+0.01(+0.16%)
Apr 04, 2017
6.246
6.260
6.200
6.200
6,308
-0.04(-0.64%)
Apr 03, 2017
6.240
6.280
6.234
6.240
26,763
-0.00(-0.08%)
Mar 31, 2017
6.220
6.300
6.220
6.245
3,547
+0.03(+0.40%)
Mar 30, 2017
6.219
6.245
6.092
6.220
6,496
+0.02(+0.32%)
Mar 29, 2017
6.170
6.300
6.170
6.200
3,341
-0.02(-0.32%)
Mar 28, 2017
6.230
6.300
6.190
6.220
18,514
-0.06(-0.96%)
Mar 27, 2017
6.101
6.390
6.101
6.280
18,869
+0.12(+1.95%)
Mar 24, 2017
6.230
6.230
6.100
6.160
14,678
-0.03(-0.48%)
Mar 23, 2017
6.138
6.240
6.131
6.190
20,281
-0.00(-0.02%)
Mar 22, 2017
6.220
6.230
6.191
6.191
601
-0.05(-0.78%)
Mar 21, 2017
6.135
6.240
6.100
6.240
5,352
+0.03(+0.48%)
Mar 20, 2017
6.140
6.270
6.140
6.210
13,407
+0.01(+0.16%)
Mar 17, 2017
6.059
6.294
6.000
6.200
37,831
+0.20(+3.33%)
Mar 16, 2017
6.080
6.080
5.960
6.000
12,217
+0.07(+1.18%)
Mar 15, 2017
5.710
6.130
5.700
5.930
16,500
+0.08(+1.37%)
Mar 14, 2017
5.760
5.870
5.760
5.850
13,871
+0.05(+0.86%)
Mar 13, 2017
5.740
5.870
5.740
5.800
29,352
+0.05(+0.87%)
Mar 10, 2017
5.800
5.800
5.680
5.750
16,025
+0.05(+0.88%)
Mar 09, 2017
5.715
5.750
5.660
5.700
6,269
+0.00(+0.00%)
Mar 08, 2017
5.720
5.780
5.700
5.700
16,637
+0.03(+0.53%)
Mar 07, 2017
5.630
5.690
5.580
5.670
10,659
+0.00(+0.00%)
Mar 06, 2017
5.590
5.782
5.590
5.670
23,897
-0.07(-1.22%)
Mar 03, 2017
5.430
5.830
5.339
5.740
36,640
+0.33(+6.10%)
Mar 02, 2017
5.440
5.440
5.200
5.410
49,588
+0.01(+0.19%)
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
.