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 )

1.065 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 03, 2024 1.010 1.070 0.9801 1.065 174,629 +0.06(+6.50%)
May 02, 2024 1.020 1.030 0.9500 1.000 186,217 +0.01(+0.55%)
May 01, 2024 0.9896 1.020 0.9700 0.9945 118,545 +0.01(+1.47%)
Apr 30, 2024 1.100 1.120 0.9800 0.9801 229,463 -0.11(-10.08%)
Apr 29, 2024 1.170 1.220 1.080 1.090 264,356 -0.09(-7.63%)
Apr 26, 2024 1.130 1.230 1.130 1.180 43,175 +0.06(+5.36%)
Apr 25, 2024 1.120 1.150 1.110 1.120 87,944 -0.01(-0.88%)
Apr 24, 2024 1.170 1.200 1.120 1.130 199,683 -0.07(-5.83%)
Apr 23, 2024 1.250 1.310 1.160 1.200 94,510 -0.02(-1.64%)
Apr 22, 2024 1.160 1.340 1.160 1.220 87,170 +0.09(+7.96%)
Apr 19, 2024 1.080 1.160 1.070 1.130 101,585 +0.06(+5.61%)
Apr 18, 2024 1.170 1.190 1.060 1.070 131,585 -0.09(-7.76%)
Apr 17, 2024 1.160 1.210 1.145 1.160 74,135 -0.02(-1.69%)
Apr 16, 2024 1.220 1.235 1.120 1.180 77,243 +0.00(+0.00%)
Apr 15, 2024 1.290 1.290 1.080 1.180 185,029 -0.07(-5.60%)
Apr 12, 2024 1.310 1.360 1.240 1.250 109,354 -0.03(-2.34%)
Apr 11, 2024 1.320 1.320 1.280 1.280 83,092 -0.04(-3.03%)
Apr 10, 2024 1.310 1.347 1.280 1.320 50,953 +0.01(+0.76%)
Apr 09, 2024 1.350 1.380 1.300 1.310 59,533 -0.02(-1.50%)
Apr 08, 2024 1.310 1.370 1.300 1.330 79,765 +0.03(+2.31%)
Apr 05, 2024 1.310 1.330 1.260 1.300 81,215 -0.02(-1.52%)
Apr 04, 2024 1.290 1.350 1.290 1.320 58,471 +0.01(+0.76%)
Apr 03, 2024 1.370 1.400 1.310 1.310 92,973 -0.07(-5.07%)
Apr 02, 2024 1.340 1.380 1.300 1.380 95,064 +0.05(+3.76%)
Apr 01, 2024 1.310 1.340 1.280 1.330 56,420 +0.01(+0.76%)
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%)
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.