UK markets open in 6 hours 8 minutes

DASAN Zhone Solutions, Inc. (DZSI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
13.20+0.31 (+2.40%)
At close: 04:00PM EST
13.20 0.00 (0.00%)
After hours: 04:01PM EST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202313.0013.2212.9713.2013.20104,139
01 Feb 202312.6012.8912.4412.8912.89126,600
31 Jan 202312.1212.8712.1212.7012.70150,900
30 Jan 202312.2612.5112.0912.0912.0986,800
27 Jan 202312.2612.5512.2312.3912.3990,000
26 Jan 202312.2612.5612.0312.3912.39152,800
25 Jan 202311.9012.1511.8512.1512.15156,600
24 Jan 202312.8213.0611.9311.9411.94250,500
23 Jan 202312.9913.1112.7912.9012.9083,000
20 Jan 202312.9113.0412.7313.0213.0275,100
19 Jan 202312.8312.9712.7812.8012.8062,300
18 Jan 202312.9113.1912.9112.9812.9883,900
17 Jan 202313.0213.1712.5212.8212.82192,000
13 Jan 202313.0613.4112.5313.0313.03118,600
12 Jan 202312.9913.2712.8013.2513.25147,100
11 Jan 202313.2513.4112.8912.9712.9797,300
10 Jan 202313.2813.4513.1813.2413.2494,900
09 Jan 202313.0013.2012.8613.1413.14135,500
06 Jan 202312.5313.2312.4813.1013.1064,500
05 Jan 202312.7412.8912.3212.3512.3558,100
04 Jan 202312.8313.0712.7012.7612.7669,900
03 Jan 202312.7513.1812.6412.8112.81103,300
30 Dec 202212.8613.0612.4612.6812.68115,500
29 Dec 202212.5913.1112.5912.9212.9272,000
28 Dec 202211.9812.7611.9812.5212.52112,200
27 Dec 202211.5712.0311.4711.9311.9384,300
23 Dec 202212.3012.3011.4611.6011.60173,700
22 Dec 202212.0612.0611.2711.8411.84111,000
21 Dec 202212.0212.1612.0012.1412.1491,100
20 Dec 202211.3512.0111.2011.9011.90123,600
19 Dec 202211.3211.7011.1811.3611.36145,200
16 Dec 202211.0311.3010.9711.0111.01405,700
15 Dec 202211.1411.5011.1211.1611.1689,800
14 Dec 202211.3511.6211.3011.3211.3280,600
13 Dec 202211.7012.0611.3811.4011.40125,700
12 Dec 202211.3411.6311.3111.5911.5993,900
09 Dec 202211.5211.7111.2711.3011.3068,700
08 Dec 202211.2111.7111.0811.6711.67122,300
07 Dec 202211.0011.2911.0011.0611.06154,700
06 Dec 202211.4411.5311.2611.3711.3771,200
05 Dec 202211.6611.7911.5011.5911.59111,500
02 Dec 202211.7512.1511.7511.9611.9681,300
01 Dec 202211.8312.2911.6712.0812.0877,300
30 Nov 202211.3111.9611.3011.8211.82124,300
29 Nov 202211.3611.5311.2011.4011.4077,800
28 Nov 202212.0512.2511.3711.4511.4590,300
25 Nov 202212.1412.3012.0912.2012.2055,500
23 Nov 202212.1012.2812.0112.1412.1460,300
22 Nov 202212.2412.2411.8412.1012.10128,100
21 Nov 202211.3212.4010.8712.3212.32400,000
18 Nov 202211.6711.6711.3511.4511.45429,100
17 Nov 202211.3911.5711.1111.4711.471,593,500
16 Nov 202213.7513.7813.3613.6413.6464,800
15 Nov 202214.0814.2413.9013.9113.91188,900
14 Nov 202214.2614.4013.8013.9613.96114,700
11 Nov 202214.2514.6314.2514.4114.4172,100
10 Nov 202214.5014.6114.1014.1914.1957,000
09 Nov 202214.4114.4113.6513.8413.8489,100
08 Nov 202214.4214.9114.2514.6214.6259,200
07 Nov 202214.2714.5814.0714.3014.3077,300
04 Nov 202214.3414.8514.0614.2514.2583,600
03 Nov 202212.3614.1312.3614.0314.03109,300
02 Nov 202214.7214.7512.6112.6412.64200,000
01 Nov 202215.9516.2515.1015.1615.16105,800
31 Oct 202215.3015.9914.8315.8915.89187,800
28 Oct 202215.2215.5015.1115.3715.37161,800
27 Oct 202215.4315.6615.1715.2015.2069,400
26 Oct 202214.9415.8014.9315.2515.25105,200
25 Oct 202214.1215.0813.8414.9414.9492,700
24 Oct 202213.8314.1713.6613.9913.9984,000
21 Oct 202213.8714.1413.5813.8513.85118,900
20 Oct 202213.8013.8913.5813.7513.7581,600
19 Oct 202213.7614.1013.6813.8713.8742,000
18 Oct 202213.7314.2413.5013.9813.98113,100
17 Oct 202212.4913.3712.4913.0113.01110,400
14 Oct 202212.7512.7511.9912.2012.2059,600
13 Oct 202211.6712.6611.5112.6012.60102,300
12 Oct 202211.6312.0311.4911.9211.9253,500
11 Oct 202211.7312.2611.4711.5811.5858,300
10 Oct 202212.0312.0311.6311.8411.8439,100
07 Oct 202212.2512.2511.8812.0012.0041,500
06 Oct 202212.4613.1712.4212.4412.4470,600
05 Oct 202211.9212.4511.8512.4012.4044,400
04 Oct 202211.6312.2211.6012.0212.02105,500
03 Oct 202211.4011.4010.9211.1311.1377,400
30 Sept 202211.0811.6510.9811.3011.30230,800
29 Sept 202211.0911.1210.8511.0811.0850,200
28 Sept 202210.9511.3410.9511.2311.2352,800
27 Sept 202210.8711.1810.7310.9610.9660,300
26 Sept 202211.0111.1610.5910.7710.7790,500
23 Sept 202211.1911.3210.9511.1211.1278,200
22 Sept 202211.4111.4111.0811.2411.2455,300
21 Sept 202211.4011.6211.1911.3711.3796,100
20 Sept 202211.3311.5111.3011.4411.4449,400
19 Sept 202211.2811.4711.2511.4111.4149,700
16 Sept 202211.1711.5410.9111.4711.47161,300
15 Sept 202211.4911.6111.2011.3211.3272,600
14 Sept 202211.7411.8211.4011.5411.54138,200
13 Sept 202211.9011.9211.6211.6711.67107,700
12 Sept 202212.3112.4012.1512.1812.1880,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...