Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

1.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 30, 2023 1.540 1.690 1.480 1.610 117,895 +0.05(+3.21%)
Nov 29, 2023 1.560 1.570 1.490 1.560 88,566 +0.05(+3.31%)
Nov 28, 2023 1.500 1.570 1.500 1.510 95,596 +0.03(+2.03%)
Nov 27, 2023 1.440 1.490 1.370 1.480 79,024 +0.06(+4.23%)
Nov 24, 2023 1.330 1.440 1.330 1.420 26,103 +0.06(+4.80%)
Nov 22, 2023 1.330 1.369 1.320 1.355 31,485 +0.01(+1.12%)
Nov 21, 2023 1.480 1.482 1.310 1.340 60,472 -0.15(-10.07%)
Nov 20, 2023 1.390 1.490 1.390 1.490 61,615 +0.11(+7.97%)
Nov 17, 2023 1.360 1.400 1.360 1.380 63,898 +0.05(+3.76%)
Nov 16, 2023 1.400 1.410 1.320 1.330 60,068 -0.03(-2.21%)
Nov 15, 2023 1.300 1.400 1.300 1.360 67,825 +0.09(+6.67%)
Nov 14, 2023 1.300 1.420 1.240 1.275 200,420 +0.03(+2.41%)
Nov 13, 2023 1.570 1.620 1.240 1.245 272,186 -0.36(-22.67%)
Nov 10, 2023 1.500 1.635 1.479 1.610 153,491 -0.01(-0.62%)
Nov 09, 2023 1.640 1.740 1.600 1.620 151,043 -0.03(-1.82%)
Nov 08, 2023 1.570 1.780 1.570 1.650 241,589 +0.08(+5.10%)
Nov 07, 2023 1.590 1.600 1.490 1.570 220,760 +0.01(+0.64%)
Nov 06, 2023 1.490 1.678 1.470 1.560 137,698 +0.08(+5.76%)
Nov 03, 2023 1.250 1.500 1.250 1.475 146,042 +0.24(+18.95%)
Nov 02, 2023 1.250 1.310 1.235 1.240 194,168 -0.01(-0.80%)
Nov 01, 2023 1.270 1.320 1.250 1.250 298,503 -0.02(-1.57%)
Oct 31, 2023 1.320 1.350 1.260 1.270 826,946 -0.05(-3.79%)
Oct 30, 2023 1.380 1.380 1.270 1.320 111,779 -0.02(-1.49%)
Oct 27, 2023 1.370 1.400 1.320 1.340 58,829 -0.05(-3.60%)
Oct 26, 2023 1.480 1.485 1.360 1.390 142,289 -0.09(-6.08%)
Oct 25, 2023 1.530 1.665 1.450 1.480 97,507 -0.03(-1.99%)
Oct 24, 2023 1.420 1.590 1.420 1.510 110,040 +0.08(+5.59%)
Oct 23, 2023 1.570 1.630 1.430 1.430 311,878 -0.13(-8.33%)
Oct 20, 2023 1.710 1.710 1.540 1.560 187,046 -0.12(-7.14%)
Oct 19, 2023 1.790 1.790 1.660 1.680 64,369 -0.13(-7.18%)
Oct 18, 2023 1.850 1.850 1.780 1.810 79,084 -0.01(-0.55%)
Oct 17, 2023 1.730 1.830 1.730 1.820 73,846 +0.06(+3.41%)
Oct 16, 2023 1.680 1.810 1.634 1.760 172,718 +0.12(+7.32%)
Oct 13, 2023 1.700 1.700 1.580 1.640 162,381 -0.03(-1.80%)
Oct 12, 2023 1.790 1.790 1.663 1.670 89,896 -0.08(-4.57%)
Oct 11, 2023 1.840 1.870 1.730 1.750 48,556 -0.06(-3.31%)
Oct 10, 2023 1.790 1.850 1.740 1.810 108,454 +0.07(+4.02%)
Oct 09, 2023 1.850 1.865 1.720 1.740 193,371 -0.16(-8.42%)
Oct 06, 2023 1.850 1.950 1.850 1.900 110,438 +0.03(+1.60%)
Oct 05, 2023 1.950 1.970 1.800 1.870 158,420 -0.09(-4.59%)
Oct 04, 2023 1.840 1.990 1.800 1.960 201,890 +0.11(+5.95%)
Oct 03, 2023 2.040 2.040 1.830 1.850 189,118 -0.14(-7.04%)
Oct 02, 2023 2.070 2.315 1.980 1.990 207,731 -0.11(-5.24%)
Sep 29, 2023 2.160 2.170 2.050 2.100 311,047 -0.06(-2.78%)
Sep 28, 2023 2.250 2.320 2.130 2.160 144,972 -0.11(-4.85%)
Sep 27, 2023 2.250 2.410 2.250 2.270 90,880 +0.01(+0.44%)
Sep 26, 2023 2.250 2.300 2.250 2.260 84,067 -0.02(-0.88%)
Sep 25, 2023 2.300 2.350 2.270 2.280 74,511 -0.02(-0.87%)
Sep 22, 2023 2.260 2.330 2.250 2.300 94,475 +0.02(+0.88%)
Sep 21, 2023 2.320 2.410 2.250 2.280 155,948 -0.04(-1.72%)
Sep 20, 2023 2.430 2.530 2.310 2.320 107,852 -0.10(-4.13%)
Sep 19, 2023 2.480 2.620 2.415 2.420 120,293 -0.10(-3.97%)
Sep 18, 2023 2.400 2.630 2.340 2.520 222,716 +0.12(+5.00%)
Sep 15, 2023 2.540 2.650 2.310 2.400 1,307,471 -0.15(-5.88%)
Sep 14, 2023 2.450 2.740 2.400 2.550 882,386 +0.13(+5.37%)
Sep 13, 2023 2.100 2.570 2.000 2.420 3,341,323 +0.59(+32.24%)
Sep 12, 2023 1.810 1.880 1.780 1.830 198,969 -0.02(-1.08%)
Sep 11, 2023 1.890 1.905 1.700 1.850 412,846 -0.02(-1.07%)
Sep 08, 2023 1.940 1.940 1.860 1.870 127,815 -0.08(-4.10%)
Sep 07, 2023 2.130 2.150 1.940 1.950 351,754 -0.21(-9.72%)
Sep 06, 2023 2.230 2.260 2.140 2.160 125,157 -0.07(-3.14%)
Sep 05, 2023 2.340 2.340 2.220 2.230 178,759 -0.12(-5.11%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.