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 )

1.345 +0.095 (+7.60%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jul 22, 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 (%)
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%)
Jul 01, 2024 1.210 1.240 1.150 1.160 278,895 -0.01(-0.85%)
Jun 28, 2024 1.350 1.420 1.170 1.170 2,537,637 -0.18(-13.33%)
Jun 27, 2024 1.450 1.450 1.340 1.350 142,942 -0.05(-3.57%)
Jun 26, 2024 1.370 1.500 1.360 1.400 147,179 +0.03(+2.19%)
Jun 25, 2024 1.400 1.420 1.350 1.370 173,584 -0.02(-1.44%)
Jun 24, 2024 1.360 1.420 1.360 1.390 58,889 +0.00(+0.00%)
Jun 21, 2024 1.350 1.420 1.340 1.390 141,427 +0.04(+2.96%)
Jun 20, 2024 1.360 1.395 1.340 1.350 79,379 -0.03(-2.17%)
Jun 18, 2024 1.390 1.430 1.370 1.380 49,015 -0.02(-1.43%)
Jun 17, 2024 1.430 1.450 1.390 1.400 68,190 -0.05(-3.45%)
Jun 14, 2024 1.410 1.460 1.390 1.450 143,892 +0.04(+2.84%)
Jun 13, 2024 1.540 1.580 1.390 1.410 172,204 -0.14(-9.03%)
Jun 12, 2024 1.640 1.650 1.530 1.550 182,317 +0.00(+0.00%)
Jun 11, 2024 1.730 1.750 1.530 1.550 200,010 -0.17(-9.88%)
Jun 10, 2024 1.630 1.750 1.580 1.720 131,593 +0.07(+4.24%)
Jun 07, 2024 1.450 1.759 1.400 1.650 221,853 +0.20(+13.79%)
Jun 06, 2024 1.460 1.460 1.400 1.450 23,010 -0.04(-2.68%)
Jun 05, 2024 1.570 1.570 1.380 1.490 119,313 -0.06(-3.87%)
Jun 04, 2024 1.560 1.560 1.480 1.550 34,188 -0.00(-0.32%)
Jun 03, 2024 1.500 1.630 1.500 1.555 69,395 +0.08(+5.78%)
May 31, 2024 1.530 1.530 1.370 1.470 57,731 -0.06(-3.92%)
May 30, 2024 1.550 1.600 1.450 1.530 111,006 +0.00(+0.00%)
May 29, 2024 1.400 1.630 1.330 1.530 383,385 +0.13(+9.29%)
May 28, 2024 1.360 1.430 1.280 1.400 218,829 +0.03(+2.19%)
May 24, 2024 1.290 1.460 1.240 1.370 285,476 +0.11(+8.73%)
May 23, 2024 1.340 1.370 1.260 1.260 166,343 -0.09(-6.67%)
May 22, 2024 1.360 1.360 1.300 1.350 103,781 -0.00(-0.37%)
May 21, 2024 1.370 1.420 1.350 1.355 56,395 -0.02(-1.09%)
May 20, 2024 1.520 1.540 1.350 1.370 96,840 -0.15(-9.87%)
May 17, 2024 1.550 1.580 1.440 1.520 141,638 +0.00(+0.00%)
May 16, 2024 1.520 1.610 1.520 1.520 76,336 +0.00(+0.00%)
May 15, 2024 1.480 1.535 1.440 1.520 95,956 +0.03(+2.01%)
May 14, 2024 1.620 1.640 1.460 1.490 119,708 -0.14(-8.31%)
May 13, 2024 1.690 1.690 1.550 1.625 241,691 -0.07(-4.41%)
May 10, 2024 1.790 1.790 1.520 1.700 169,335 -0.06(-3.41%)
May 09, 2024 1.740 1.960 1.690 1.760 455,091 -0.09(-4.86%)
May 08, 2024 1.350 2.070 1.320 1.850 2,707,356 +0.50(+37.04%)
May 07, 2024 1.250 1.420 1.210 1.350 274,211 +0.08(+6.30%)
May 06, 2024 1.080 1.280 1.060 1.270 570,810 +0.21(+19.25%)
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%)
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.