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 )

1.520 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 (%)
May 29, 2020 7.600 7.960 7.170 7.350 68,900 -0.25(-3.29%)
May 28, 2020 6.950 8.050 6.750 7.600 210,842 +0.78(+11.44%)
May 27, 2020 6.330 6.900 6.020 6.820 85,492 +0.66(+10.71%)
May 26, 2020 6.040 6.550 5.820 6.160 82,476 +0.35(+6.02%)
May 22, 2020 5.500 5.860 5.490 5.810 33,500 +0.23(+4.12%)
May 21, 2020 5.710 5.970 5.550 5.580 45,228 -0.13(-2.28%)
May 20, 2020 5.760 6.050 5.600 5.710 44,673 +0.00(+0.00%)
May 19, 2020 5.610 6.050 5.560 5.710 35,609 +0.21(+3.82%)
May 18, 2020 5.460 5.600 5.380 5.500 60,854 +0.31(+5.97%)
May 15, 2020 5.150 5.270 5.000 5.190 25,100 +0.14(+2.77%)
May 14, 2020 5.260 5.390 5.020 5.050 55,055 -0.33(-6.13%)
May 13, 2020 5.510 5.510 5.250 5.380 33,561 -0.13(-2.36%)
May 12, 2020 6.350 6.350 5.360 5.510 81,760 -0.71(-11.41%)
May 11, 2020 6.740 6.820 6.200 6.220 42,361 -0.73(-10.50%)
May 08, 2020 7.090 7.180 6.760 6.950 58,500 +0.13(+1.91%)
May 07, 2020 6.370 6.990 6.200 6.820 61,065 +0.62(+10.00%)
May 06, 2020 6.540 6.565 6.150 6.200 20,928 -0.20(-3.13%)
May 05, 2020 6.390 6.700 6.040 6.400 24,509 +0.19(+3.06%)
May 04, 2020 6.140 6.400 6.100 6.210 24,010 +0.00(+0.00%)
May 01, 2020 6.320 6.750 6.070 6.210 25,900 -0.20(-3.12%)
Apr 30, 2020 6.750 6.750 6.210 6.410 26,161 -0.19(-2.88%)
Apr 29, 2020 6.250 6.910 6.100 6.600 111,873 +0.46(+7.49%)
Apr 28, 2020 6.140 6.150 5.750 6.140 34,398 +0.27(+4.60%)
Apr 27, 2020 5.530 6.140 5.110 5.870 69,637 +0.46(+8.50%)
Apr 24, 2020 5.230 5.440 5.020 5.410 32,600 +0.17(+3.24%)
Apr 23, 2020 5.050 5.250 4.920 5.240 38,730 +0.21(+4.17%)
Apr 22, 2020 5.160 5.160 4.890 5.030 16,260 +0.08(+1.62%)
Apr 21, 2020 5.080 5.120 4.750 4.950 33,233 -0.22(-4.26%)
Apr 20, 2020 5.200 5.300 5.110 5.170 35,467 -0.09(-1.71%)
Apr 17, 2020 5.420 5.450 5.100 5.260 34,900 -0.03(-0.57%)
Apr 16, 2020 4.850 5.350 4.650 5.290 80,976 +0.45(+9.30%)
Apr 15, 2020 5.000 5.003 4.710 4.840 47,644 -0.19(-3.78%)
Apr 14, 2020 4.950 5.270 4.780 5.030 58,919 +0.14(+2.86%)
Apr 13, 2020 4.990 5.180 4.590 4.890 60,987 -0.11(-2.20%)
Apr 09, 2020 4.960 5.120 4.600 5.000 41,900 +0.20(+4.17%)
Apr 08, 2020 4.290 4.810 4.290 4.800 62,041 +0.49(+11.37%)
Apr 07, 2020 4.380 4.470 4.120 4.310 76,111 +0.21(+5.12%)
Apr 06, 2020 3.900 4.380 3.900 4.100 57,006 +0.38(+10.22%)
Apr 03, 2020 3.860 3.912 3.600 3.720 57,500 -0.21(-5.34%)
Apr 02, 2020 4.080 4.220 3.840 3.930 38,165 -0.13(-3.20%)
Apr 01, 2020 3.980 4.220 3.980 4.060 39,265 -0.13(-3.10%)
Mar 31, 2020 4.070 4.300 3.820 4.190 73,558 +0.14(+3.46%)
Mar 30, 2020 3.620 4.050 3.550 4.050 54,043 +0.50(+14.08%)
Mar 27, 2020 3.590 3.689 3.410 3.550 129,800 +0.00(+0.00%)
Mar 26, 2020 3.340 3.590 3.220 3.550 107,804 +0.21(+6.29%)
Mar 25, 2020 3.360 3.750 3.000 3.340 213,971 -0.05(-1.47%)
Mar 24, 2020 3.500 3.850 3.000 3.390 134,962 +0.19(+5.94%)
Mar 23, 2020 3.570 4.090 2.900 3.200 88,190 -0.38(-10.61%)
Mar 20, 2020 4.430 4.435 3.510 3.580 130,600 -0.78(-17.89%)
Mar 19, 2020 4.500 4.500 4.170 4.360 53,639 -0.17(-3.75%)
Mar 18, 2020 4.700 4.800 4.204 4.530 64,622 -0.44(-8.85%)
Mar 17, 2020 3.950 5.620 3.810 4.970 169,699 +1.20(+31.83%)
Mar 16, 2020 4.070 4.070 3.750 3.770 62,002 -0.43(-10.24%)
Mar 13, 2020 3.620 4.200 3.620 4.200 94,100 +0.78(+22.81%)
Mar 12, 2020 3.540 4.530 3.410 3.420 145,821 -0.60(-14.93%)
Mar 11, 2020 4.680 4.732 3.930 4.020 182,863 -0.67(-14.29%)
Mar 10, 2020 5.170 5.460 4.580 4.690 79,351 -0.34(-6.76%)
Mar 09, 2020 5.580 5.680 4.940 5.030 124,626 -0.87(-14.75%)
Mar 06, 2020 7.010 7.170 5.790 5.900 146,200 -1.55(-20.81%)
Mar 05, 2020 7.700 8.090 7.450 7.450 65,823 -0.52(-6.52%)
Mar 04, 2020 8.110 8.120 7.950 7.970 35,466 +0.10(+1.27%)
Mar 03, 2020 7.520 8.500 7.520 7.870 33,367 +0.28(+3.69%)
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.