Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

1.520 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 1.460 1.519 1.400 1.430 60,606 -0.04(-2.72%)
Feb 29, 2024 1.410 1.500 1.380 1.470 213,072 +0.05(+3.52%)
Feb 28, 2024 1.450 1.490 1.400 1.420 56,185 -0.02(-1.39%)
Feb 27, 2024 1.440 1.500 1.400 1.440 113,730 -0.01(-0.69%)
Feb 26, 2024 1.420 1.460 1.390 1.450 89,235 +0.04(+2.84%)
Feb 23, 2024 1.400 1.455 1.350 1.410 137,112 -0.03(-2.08%)
Feb 22, 2024 1.510 1.550 1.430 1.440 264,605 -0.05(-3.36%)
Feb 21, 2024 1.490 1.520 1.410 1.490 254,038 -0.01(-0.67%)
Feb 20, 2024 1.330 1.570 1.330 1.500 282,127 +0.14(+10.29%)
Feb 16, 2024 1.550 1.580 1.350 1.360 153,932 -0.18(-11.69%)
Feb 15, 2024 1.420 1.550 1.400 1.540 114,563 +0.10(+6.94%)
Feb 14, 2024 1.410 1.440 1.355 1.440 162,642 +0.02(+1.41%)
Feb 13, 2024 1.510 1.530 1.345 1.420 208,213 -0.08(-5.33%)
Feb 12, 2024 1.640 1.674 1.500 1.500 317,125 -0.14(-8.54%)
Feb 09, 2024 1.540 1.670 1.530 1.640 89,210 +0.13(+8.61%)
Feb 08, 2024 1.530 1.580 1.510 1.510 43,108 -0.03(-1.95%)
Feb 07, 2024 1.560 1.580 1.500 1.540 57,020 -0.02(-1.28%)
Feb 06, 2024 1.480 1.570 1.480 1.560 90,822 +0.08(+5.41%)
Feb 05, 2024 1.550 1.550 1.470 1.480 139,723 -0.07(-4.52%)
Feb 02, 2024 1.550 1.610 1.510 1.550 120,056 +0.00(+0.00%)
Feb 01, 2024 1.570 1.620 1.530 1.550 110,489 -0.01(-0.64%)
Jan 31, 2024 1.650 1.680 1.560 1.560 165,050 -0.13(-7.69%)
Jan 30, 2024 1.750 1.750 1.650 1.690 83,739 -0.06(-3.43%)
Jan 29, 2024 1.680 1.750 1.655 1.750 211,184 +0.06(+3.55%)
Jan 26, 2024 1.650 1.710 1.650 1.690 64,635 +0.01(+0.60%)
Jan 25, 2024 1.650 1.700 1.600 1.680 58,051 +0.04(+2.44%)
Jan 24, 2024 1.690 1.740 1.630 1.640 141,783 +0.01(+0.61%)
Jan 23, 2024 1.680 1.685 1.610 1.630 43,720 -0.03(-1.81%)
Jan 22, 2024 1.670 1.680 1.610 1.660 80,322 -0.01(-0.60%)
Jan 19, 2024 1.600 1.680 1.530 1.670 91,458 +0.10(+6.37%)
Jan 18, 2024 1.600 1.640 1.520 1.570 68,994 -0.02(-1.26%)
Jan 17, 2024 1.510 1.649 1.460 1.590 205,202 +0.09(+6.00%)
Jan 16, 2024 1.650 1.680 1.490 1.500 383,997 -0.16(-9.64%)
Jan 12, 2024 1.690 1.730 1.653 1.660 122,163 +0.00(+0.00%)
Jan 11, 2024 1.840 1.840 1.640 1.660 129,185 -0.18(-9.78%)
Jan 10, 2024 1.730 1.880 1.670 1.840 254,439 +0.11(+6.36%)
Jan 09, 2024 1.870 1.870 1.660 1.730 364,542 -0.22(-11.28%)
Jan 08, 2024 1.500 1.980 1.500 1.950 509,937 +0.39(+25.00%)
Jan 05, 2024 1.580 1.670 1.510 1.560 1,905,351 -0.09(-5.45%)
Jan 04, 2024 1.680 1.790 1.600 1.650 138,465 -0.03(-1.79%)
Jan 03, 2024 1.700 1.875 1.600 1.680 207,042 -0.07(-4.27%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.