UK markets open in 7 hours 22 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.30 -0.63 (-0.77%) GOLD FUTURES
2,303.00 +0.10 (+0.00%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,527.76 -2,703.99 (-5.28%)
DASAN Zhone Solutions, Inc. (DZSI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.1000 | 1.1200 | 0.9800 | 0.9801 | 0.9801 | 229,459 |
| 29 Apr 2024 | 1.1700 | 1.2200 | 1.0800 | 1.0900 | 1.0900 | 264,400 |
| 26 Apr 2024 | 1.1300 | 1.2300 | 1.1300 | 1.1800 | 1.1800 | 43,200 |
| 25 Apr 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 87,900 |
| 24 Apr 2024 | 1.1700 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 199,500 |
| 23 Apr 2024 | 1.2500 | 1.3100 | 1.1600 | 1.2000 | 1.2000 | 94,500 |
| 22 Apr 2024 | 1.1600 | 1.3400 | 1.1600 | 1.2200 | 1.2200 | 87,700 |
| 19 Apr 2024 | 1.0800 | 1.1600 | 1.0700 | 1.1300 | 1.1300 | 101,600 |
| 18 Apr 2024 | 1.1700 | 1.1900 | 1.0600 | 1.0700 | 1.0700 | 136,400 |
| 17 Apr 2024 | 1.1600 | 1.2100 | 1.1500 | 1.1600 | 1.1600 | 74,100 |
| 16 Apr 2024 | 1.2200 | 1.2400 | 1.1200 | 1.1800 | 1.1800 | 77,200 |
| 15 Apr 2024 | 1.2900 | 1.2900 | 1.0800 | 1.1800 | 1.1800 | 185,000 |
| 12 Apr 2024 | 1.3100 | 1.3600 | 1.2400 | 1.2500 | 1.2500 | 109,400 |
| 11 Apr 2024 | 1.3200 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 82,900 |
| 10 Apr 2024 | 1.3100 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 51,000 |
| 09 Apr 2024 | 1.3500 | 1.3800 | 1.3000 | 1.3100 | 1.3100 | 59,500 |
| 08 Apr 2024 | 1.3100 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 79,800 |
| 05 Apr 2024 | 1.3100 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 81,200 |
| 04 Apr 2024 | 1.2900 | 1.3500 | 1.2900 | 1.3200 | 1.3200 | 58,500 |
| 03 Apr 2024 | 1.3700 | 1.4000 | 1.3100 | 1.3100 | 1.3100 | 93,000 |
| 02 Apr 2024 | 1.3400 | 1.3800 | 1.3000 | 1.3800 | 1.3800 | 95,100 |
| 01 Apr 2024 | 1.3100 | 1.3400 | 1.2800 | 1.3300 | 1.3300 | 56,400 |
| 28 Mar 2024 | 1.3100 | 1.3700 | 1.2900 | 1.3200 | 1.3200 | 79,800 |
| 27 Mar 2024 | 1.2900 | 1.3800 | 1.2700 | 1.2900 | 1.2900 | 123,200 |
| 26 Mar 2024 | 1.3800 | 1.3800 | 1.2600 | 1.2800 | 1.2800 | 141,000 |
| 25 Mar 2024 | 1.3200 | 1.4000 | 1.2700 | 1.3800 | 1.3800 | 327,600 |
| 22 Mar 2024 | 1.2800 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 87,300 |
| 21 Mar 2024 | 1.3700 | 1.3700 | 1.2800 | 1.3000 | 1.3000 | 113,700 |
| 20 Mar 2024 | 1.3000 | 1.3400 | 1.2600 | 1.3300 | 1.3300 | 131,100 |
| 19 Mar 2024 | 1.3700 | 1.3700 | 1.2700 | 1.2900 | 1.2900 | 152,400 |
| 18 Mar 2024 | 1.4500 | 1.4500 | 1.3100 | 1.3100 | 1.3100 | 280,100 |
| 15 Mar 2024 | 1.3900 | 1.4600 | 1.3700 | 1.4200 | 1.4200 | 158,300 |
| 14 Mar 2024 | 1.5000 | 1.5100 | 1.4100 | 1.4200 | 1.4200 | 87,600 |
| 13 Mar 2024 | 1.4100 | 1.5100 | 1.4100 | 1.4600 | 1.4600 | 115,600 |
| 12 Mar 2024 | 1.4900 | 1.4900 | 1.4000 | 1.4100 | 1.4100 | 94,100 |
| 11 Mar 2024 | 1.4000 | 1.4900 | 1.3700 | 1.4800 | 1.4800 | 236,900 |
| 08 Mar 2024 | 1.4600 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 83,300 |
| 07 Mar 2024 | 1.4400 | 1.4600 | 1.3700 | 1.4200 | 1.4200 | 57,900 |
| 06 Mar 2024 | 1.3600 | 1.4700 | 1.3300 | 1.3900 | 1.3900 | 220,800 |
| 05 Mar 2024 | 1.4800 | 1.4900 | 1.3500 | 1.3500 | 1.3500 | 122,500 |
| 04 Mar 2024 | 1.4600 | 1.5100 | 1.4000 | 1.4100 | 1.4100 | 204,000 |
| 01 Mar 2024 | 1.4600 | 1.5200 | 1.4000 | 1.4300 | 1.4300 | 60,200 |
| 29 Feb 2024 | 1.4100 | 1.5000 | 1.3800 | 1.4700 | 1.4700 | 213,100 |
| 28 Feb 2024 | 1.4500 | 1.4900 | 1.4000 | 1.4200 | 1.4200 | 56,200 |
| 27 Feb 2024 | 1.4400 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 113,700 |
| 26 Feb 2024 | 1.4200 | 1.4600 | 1.3900 | 1.4500 | 1.4500 | 89,100 |
| 23 Feb 2024 | 1.4000 | 1.4600 | 1.3500 | 1.4100 | 1.4100 | 137,100 |
| 22 Feb 2024 | 1.5100 | 1.5500 | 1.4300 | 1.4400 | 1.4400 | 264,600 |
| 21 Feb 2024 | 1.4900 | 1.5200 | 1.4100 | 1.4900 | 1.4900 | 254,000 |
| 20 Feb 2024 | 1.3300 | 1.5700 | 1.3300 | 1.5000 | 1.5000 | 282,000 |
| 16 Feb 2024 | 1.5500 | 1.5800 | 1.3500 | 1.3600 | 1.3600 | 153,800 |
| 15 Feb 2024 | 1.4200 | 1.5500 | 1.4000 | 1.5400 | 1.5400 | 114,500 |
| 14 Feb 2024 | 1.4100 | 1.4400 | 1.3600 | 1.4400 | 1.4400 | 162,600 |
| 13 Feb 2024 | 1.5100 | 1.5300 | 1.3500 | 1.4200 | 1.4200 | 208,200 |
| 12 Feb 2024 | 1.6400 | 1.6700 | 1.5000 | 1.5000 | 1.5000 | 317,800 |
| 09 Feb 2024 | 1.5400 | 1.6700 | 1.5300 | 1.6400 | 1.6400 | 89,100 |
| 08 Feb 2024 | 1.5300 | 1.5800 | 1.5100 | 1.5100 | 1.5100 | 43,100 |
| 07 Feb 2024 | 1.5600 | 1.5800 | 1.5000 | 1.5400 | 1.5400 | 57,000 |
| 06 Feb 2024 | 1.4800 | 1.5700 | 1.4800 | 1.5600 | 1.5600 | 90,800 |
| 05 Feb 2024 | 1.5500 | 1.5500 | 1.4700 | 1.4800 | 1.4800 | 139,700 |
| 02 Feb 2024 | 1.5500 | 1.6100 | 1.5100 | 1.5500 | 1.5500 | 120,100 |
| 01 Feb 2024 | 1.5700 | 1.6200 | 1.5300 | 1.5500 | 1.5500 | 110,500 |
| 31 Jan 2024 | 1.6500 | 1.6800 | 1.5600 | 1.5600 | 1.5600 | 165,100 |
| 30 Jan 2024 | 1.7500 | 1.7500 | 1.6500 | 1.6900 | 1.6900 | 83,700 |
| 29 Jan 2024 | 1.6800 | 1.7500 | 1.6600 | 1.7500 | 1.7500 | 211,200 |
| 26 Jan 2024 | 1.6500 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 64,600 |
| 25 Jan 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 58,100 |
| 24 Jan 2024 | 1.6900 | 1.7400 | 1.6300 | 1.6400 | 1.6400 | 141,800 |
| 23 Jan 2024 | 1.6800 | 1.6900 | 1.6100 | 1.6300 | 1.6300 | 43,700 |
| 22 Jan 2024 | 1.6700 | 1.6800 | 1.6100 | 1.6600 | 1.6600 | 80,300 |
| 19 Jan 2024 | 1.6000 | 1.6800 | 1.5300 | 1.6700 | 1.6700 | 91,500 |
| 18 Jan 2024 | 1.6000 | 1.6400 | 1.5200 | 1.5700 | 1.5700 | 69,000 |
| 17 Jan 2024 | 1.5100 | 1.6500 | 1.4600 | 1.5900 | 1.5900 | 205,200 |
| 16 Jan 2024 | 1.6500 | 1.6800 | 1.4900 | 1.5000 | 1.5000 | 384,000 |
| 12 Jan 2024 | 1.6900 | 1.7300 | 1.6500 | 1.6600 | 1.6600 | 122,200 |
| 11 Jan 2024 | 1.8400 | 1.8400 | 1.6400 | 1.6600 | 1.6600 | 129,200 |
| 10 Jan 2024 | 1.7300 | 1.8800 | 1.6700 | 1.8400 | 1.8400 | 254,700 |
| 09 Jan 2024 | 1.8700 | 1.8700 | 1.6600 | 1.7300 | 1.7300 | 364,500 |
| 08 Jan 2024 | 1.5000 | 1.9800 | 1.5000 | 1.9500 | 1.9500 | 511,700 |
| 05 Jan 2024 | 1.5800 | 1.6700 | 1.5100 | 1.5600 | 1.5600 | 1,904,700 |
| 04 Jan 2024 | 1.6800 | 1.7900 | 1.6000 | 1.6500 | 1.6500 | 138,500 |
| 03 Jan 2024 | 1.7000 | 1.8800 | 1.6000 | 1.6800 | 1.6800 | 207,000 |
| 02 Jan 2024 | 1.9300 | 1.9700 | 1.7500 | 1.7600 | 1.7600 | 222,900 |
| 29 Dec 2023 | 1.8700 | 2.1500 | 1.8500 | 1.9700 | 1.9700 | 351,100 |
| 28 Dec 2023 | 1.9400 | 1.9900 | 1.7300 | 1.8400 | 1.8400 | 161,200 |
| 27 Dec 2023 | 1.8200 | 1.9400 | 1.8000 | 1.9300 | 1.9300 | 82,800 |
| 26 Dec 2023 | 2.0700 | 2.1100 | 1.7900 | 1.8500 | 1.8500 | 189,000 |
| 22 Dec 2023 | 1.9800 | 2.2400 | 1.9800 | 2.0800 | 2.0800 | 219,300 |
| 21 Dec 2023 | 1.7800 | 2.0200 | 1.7800 | 1.9700 | 1.9700 | 277,900 |
| 20 Dec 2023 | 1.7800 | 1.8600 | 1.6800 | 1.7600 | 1.7600 | 240,000 |
| 19 Dec 2023 | 1.5500 | 1.8300 | 1.5500 | 1.7300 | 1.7300 | 286,500 |
| 18 Dec 2023 | 1.4200 | 1.5200 | 1.4000 | 1.5000 | 1.5000 | 91,400 |
| 15 Dec 2023 | 1.4300 | 1.4500 | 1.3700 | 1.3700 | 1.3700 | 223,100 |
| 14 Dec 2023 | 1.4400 | 1.4800 | 1.3500 | 1.3900 | 1.3900 | 248,500 |
| 13 Dec 2023 | 1.4200 | 1.4400 | 1.3400 | 1.4000 | 1.4000 | 175,500 |
| 12 Dec 2023 | 1.4400 | 1.4400 | 1.3400 | 1.3900 | 1.3900 | 264,500 |
| 11 Dec 2023 | 1.4300 | 1.4900 | 1.3300 | 1.4000 | 1.4000 | 228,500 |
| 08 Dec 2023 | 1.3100 | 1.4400 | 1.2900 | 1.4100 | 1.4100 | 534,800 |
| 07 Dec 2023 | 1.2800 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 199,600 |
| 06 Dec 2023 | 1.3500 | 1.4700 | 1.2600 | 1.2800 | 1.2800 | 606,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.