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
)
1.065
+0.065 (+6.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 03, 2024
1.010
1.070
0.9801
1.065
174,629
+0.06(+6.50%)
May 02, 2024
1.020
1.030
0.9500
1.000
186,217
+0.01(+0.55%)
May 01, 2024
0.9896
1.020
0.9700
0.9945
118,545
+0.01(+1.47%)
Apr 30, 2024
1.100
1.120
0.9800
0.9801
229,463
-0.11(-10.08%)
Apr 29, 2024
1.170
1.220
1.080
1.090
264,356
-0.09(-7.63%)
Apr 26, 2024
1.130
1.230
1.130
1.180
43,175
+0.06(+5.36%)
Apr 25, 2024
1.120
1.150
1.110
1.120
87,944
-0.01(-0.88%)
Apr 24, 2024
1.170
1.200
1.120
1.130
199,683
-0.07(-5.83%)
Apr 23, 2024
1.250
1.310
1.160
1.200
94,510
-0.02(-1.64%)
Apr 22, 2024
1.160
1.340
1.160
1.220
87,170
+0.09(+7.96%)
Apr 19, 2024
1.080
1.160
1.070
1.130
101,585
+0.06(+5.61%)
Apr 18, 2024
1.170
1.190
1.060
1.070
131,585
-0.09(-7.76%)
Apr 17, 2024
1.160
1.210
1.145
1.160
74,135
-0.02(-1.69%)
Apr 16, 2024
1.220
1.235
1.120
1.180
77,243
+0.00(+0.00%)
Apr 15, 2024
1.290
1.290
1.080
1.180
185,029
-0.07(-5.60%)
Apr 12, 2024
1.310
1.360
1.240
1.250
109,354
-0.03(-2.34%)
Apr 11, 2024
1.320
1.320
1.280
1.280
83,092
-0.04(-3.03%)
Apr 10, 2024
1.310
1.347
1.280
1.320
50,953
+0.01(+0.76%)
Apr 09, 2024
1.350
1.380
1.300
1.310
59,533
-0.02(-1.50%)
Apr 08, 2024
1.310
1.370
1.300
1.330
79,765
+0.03(+2.31%)
Apr 05, 2024
1.310
1.330
1.260
1.300
81,215
-0.02(-1.52%)
Apr 04, 2024
1.290
1.350
1.290
1.320
58,471
+0.01(+0.76%)
Apr 03, 2024
1.370
1.400
1.310
1.310
92,973
-0.07(-5.07%)
Apr 02, 2024
1.340
1.380
1.300
1.380
95,064
+0.05(+3.76%)
Apr 01, 2024
1.310
1.340
1.280
1.330
56,420
+0.01(+0.76%)
Mar 28, 2024
1.310
1.366
1.290
1.320
79,799
+0.03(+2.33%)
Mar 27, 2024
1.290
1.380
1.270
1.290
123,196
+0.01(+0.78%)
Mar 26, 2024
1.380
1.380
1.265
1.280
141,118
-0.10(-7.25%)
Mar 25, 2024
1.320
1.400
1.270
1.380
327,595
+0.09(+6.98%)
Mar 22, 2024
1.280
1.330
1.250
1.290
87,254
-0.01(-0.77%)
Mar 21, 2024
1.370
1.370
1.280
1.300
113,747
-0.03(-2.26%)
Mar 20, 2024
1.300
1.343
1.265
1.330
131,065
+0.04(+3.10%)
Mar 19, 2024
1.370
1.370
1.270
1.290
152,419
-0.02(-1.53%)
Mar 18, 2024
1.450
1.450
1.310
1.310
280,096
-0.11(-7.75%)
Mar 15, 2024
1.390
1.460
1.370
1.420
158,524
+0.00(+0.00%)
Mar 14, 2024
1.500
1.510
1.410
1.420
87,610
-0.04(-2.74%)
Mar 13, 2024
1.410
1.510
1.410
1.460
115,607
+0.05(+3.55%)
Mar 12, 2024
1.490
1.490
1.400
1.410
94,127
-0.07(-4.73%)
Mar 11, 2024
1.400
1.490
1.370
1.480
236,884
+0.06(+4.23%)
Mar 08, 2024
1.460
1.470
1.400
1.420
83,268
+0.00(+0.00%)
Mar 07, 2024
1.440
1.460
1.370
1.420
57,856
+0.03(+2.16%)
Mar 06, 2024
1.360
1.470
1.330
1.390
220,815
+0.04(+2.96%)
Mar 05, 2024
1.480
1.485
1.350
1.350
122,541
-0.06(-4.26%)
Mar 04, 2024
1.460
1.510
1.400
1.410
204,050
-0.02(-1.40%)
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
.