Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dasan Zhone Solutions Inc (NQ: DZSI )

1.720 +0.070 (+4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Nov 29, 2019 7.810 8.030 7.800 7.970 33,000 +0.07(+0.89%)
Nov 27, 2019 7.890 8.140 7.820 7.900 92,400 +0.06(+0.77%)
Nov 26, 2019 7.500 7.950 7.500 7.840 103,305 +0.37(+4.95%)
Nov 25, 2019 7.450 7.530 7.400 7.470 128,259 +0.03(+0.40%)
Nov 22, 2019 7.440 7.470 7.370 7.440 111,400 +0.19(+2.62%)
Nov 21, 2019 7.500 7.500 7.120 7.250 166,355 -0.15(-2.03%)
Nov 20, 2019 7.600 7.730 7.370 7.400 119,149 -0.19(-2.50%)
Nov 19, 2019 7.610 7.630 7.540 7.590 80,163 +0.01(+0.13%)
Nov 18, 2019 7.630 7.700 7.500 7.580 68,231 -0.12(-1.56%)
Nov 15, 2019 7.600 7.750 7.445 7.700 145,200 +0.19(+2.53%)
Nov 14, 2019 7.720 7.740 7.510 7.510 76,192 -0.24(-3.10%)
Nov 13, 2019 8.430 8.500 6.960 7.750 174,436 -0.55(-6.63%)
Nov 12, 2019 7.900 8.680 7.900 8.300 168,095 +0.44(+5.60%)
Nov 11, 2019 7.700 7.900 7.540 7.860 50,632 +0.16(+2.08%)
Nov 08, 2019 7.660 7.730 7.600 7.700 49,500 +0.04(+0.52%)
Nov 07, 2019 7.690 7.790 7.600 7.660 42,099 +0.00(+0.00%)
Nov 06, 2019 7.880 7.930 7.610 7.660 67,059 -0.18(-2.30%)
Nov 05, 2019 7.770 8.100 7.770 7.840 76,828 +0.08(+1.03%)
Nov 04, 2019 7.830 7.935 7.650 7.760 76,718 -0.02(-0.26%)
Nov 01, 2019 7.560 7.810 7.525 7.780 75,600 +0.25(+3.25%)
Oct 31, 2019 7.510 7.580 7.425 7.535 94,340 +0.02(+0.20%)
Oct 30, 2019 7.560 7.560 7.490 7.520 92,321 -0.03(-0.40%)
Oct 29, 2019 7.490 7.580 7.450 7.550 119,360 +0.04(+0.53%)
Oct 28, 2019 7.480 7.530 7.370 7.510 130,040 +0.03(+0.40%)
Oct 25, 2019 7.470 7.535 7.415 7.480 115,000 +0.04(+0.54%)
Oct 24, 2019 7.500 7.610 7.420 7.440 129,721 -0.06(-0.80%)
Oct 23, 2019 7.450 7.570 7.440 7.500 107,384 +0.06(+0.81%)
Oct 22, 2019 7.440 7.500 7.400 7.440 123,384 +0.03(+0.40%)
Oct 21, 2019 7.350 7.490 7.345 7.410 132,101 +0.06(+0.82%)
Oct 18, 2019 7.520 7.640 7.310 7.350 124,400 -0.17(-2.26%)
Oct 17, 2019 7.250 7.520 7.210 7.520 222,426 +0.39(+5.47%)
Oct 16, 2019 7.100 7.200 7.050 7.130 141,964 +0.08(+1.13%)
Oct 15, 2019 7.150 7.210 7.000 7.050 123,283 +0.02(+0.28%)
Oct 14, 2019 7.180 7.230 6.590 7.030 420,306 -0.06(-0.85%)
Oct 11, 2019 7.150 7.285 7.080 7.090 137,400 +0.01(+0.14%)
Oct 10, 2019 7.350 7.420 7.050 7.080 137,394 -0.22(-3.01%)
Oct 09, 2019 7.620 7.780 7.000 7.300 280,596 -0.34(-4.45%)
Oct 08, 2019 8.000 8.349 7.520 7.640 824,887 -1.98(-20.58%)
Oct 07, 2019 9.390 9.750 9.390 9.620 85,857 +0.23(+2.45%)
Oct 04, 2019 9.130 9.440 9.030 9.390 121,700 +0.39(+4.33%)
Oct 03, 2019 9.030 9.080 8.860 9.000 69,372 +0.00(+0.00%)
Oct 02, 2019 9.000 9.150 8.850 9.000 50,637 -0.09(-0.99%)
Oct 01, 2019 9.240 9.380 8.900 9.090 113,442 -0.07(-0.76%)
Sep 30, 2019 9.390 9.420 9.150 9.160 60,979 -0.27(-2.86%)
Sep 27, 2019 9.590 9.800 9.420 9.430 69,200 -0.14(-1.46%)
Sep 26, 2019 10.09 10.13 9.560 9.570 56,909 -0.45(-4.49%)
Sep 25, 2019 9.950 10.15 9.761 10.02 38,742 +0.15(+1.52%)
Sep 24, 2019 10.40 10.40 9.800 9.870 90,063 -0.48(-4.64%)
Sep 23, 2019 10.33 10.45 10.10 10.35 76,044 +0.18(+1.77%)
Sep 20, 2019 10.30 10.58 10.13 10.17 259,300 -0.17(-1.64%)
Sep 19, 2019 10.46 10.59 10.26 10.34 56,385 -0.09(-0.86%)
Sep 18, 2019 10.89 10.90 10.41 10.43 59,884 -0.41(-3.78%)
Sep 17, 2019 10.84 11.05 10.81 10.84 67,957 -0.01(-0.09%)
Sep 16, 2019 10.66 11.00 10.66 10.85 38,596 +0.10(+0.93%)
Sep 13, 2019 10.99 11.05 10.69 10.75 46,600 -0.21(-1.92%)
Sep 12, 2019 10.94 11.06 10.83 10.96 52,768 +0.15(+1.39%)
Sep 11, 2019 10.64 10.90 10.63 10.81 72,425 +0.33(+3.15%)
Sep 10, 2019 10.33 10.66 10.33 10.48 62,901 +0.22(+2.14%)
Sep 09, 2019 10.62 10.72 10.24 10.26 60,976 -0.22(-2.10%)
Sep 06, 2019 10.73 10.88 10.42 10.48 71,800 -0.25(-2.33%)
Sep 05, 2019 11.08 11.16 10.73 10.73 137,833 -0.09(-0.83%)
Sep 04, 2019 10.52 11.24 10.44 10.82 102,561 +0.41(+3.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.