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 )

1.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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, 2017 8.277 8.390 8.200 8.320 20,435 -0.17(-2.00%)
Nov 29, 2017 8.384 8.490 8.361 8.490 4,603 +0.04(+0.53%)
Nov 28, 2017 8.470 8.490 8.445 8.445 2,400 -0.04(-0.53%)
Nov 27, 2017 8.450 8.500 8.330 8.490 8,304 -0.01(-0.12%)
Nov 24, 2017 8.540 8.540 8.462 8.500 2,571 -0.10(-1.16%)
Nov 22, 2017 8.480 8.600 8.382 8.600 6,285 +0.01(+0.12%)
Nov 21, 2017 8.600 8.600 8.570 8.590 10,904 -0.11(-1.26%)
Nov 20, 2017 8.510 8.700 8.510 8.699 11,153 +0.14(+1.63%)
Nov 17, 2017 8.660 8.660 8.458 8.560 8,945 -0.15(-1.72%)
Nov 16, 2017 8.490 8.762 8.490 8.710 17,753 +0.18(+2.14%)
Nov 15, 2017 8.480 8.527 8.361 8.527 7,477 +0.09(+1.04%)
Nov 14, 2017 8.380 8.500 8.380 8.440 6,310 -0.06(-0.71%)
Nov 13, 2017 8.300 8.699 8.299 8.500 48,209 +0.26(+3.16%)
Nov 10, 2017 8.000 8.299 8.000 8.240 10,062 +0.20(+2.49%)
Nov 09, 2017 8.010 8.180 7.940 8.040 10,651 -0.10(-1.23%)
Nov 08, 2017 8.180 8.440 8.030 8.140 18,409 -0.12(-1.45%)
Nov 07, 2017 8.420 8.500 7.521 8.260 24,889 -0.15(-1.78%)
Nov 06, 2017 7.750 8.570 7.720 8.410 46,774 +0.76(+9.93%)
Nov 03, 2017 6.970 7.740 6.735 7.650 47,913 +0.70(+10.07%)
Nov 02, 2017 6.660 7.000 6.660 6.950 40,882 +0.50(+7.75%)
Nov 01, 2017 6.530 6.530 6.446 6.450 5,657 -0.01(-0.15%)
Oct 31, 2017 6.510 6.580 6.450 6.460 9,694 -0.03(-0.46%)
Oct 30, 2017 6.410 6.530 6.368 6.490 3,013 +0.12(+1.88%)
Oct 27, 2017 6.230 6.510 6.200 6.370 7,279 +0.12(+2.00%)
Oct 26, 2017 6.490 6.600 6.210 6.245 18,451 -0.29(-4.51%)
Oct 25, 2017 6.650 6.650 6.530 6.540 1,709 -0.03(-0.46%)
Oct 24, 2017 6.480 6.676 6.450 6.570 14,824 -0.12(-1.79%)
Oct 23, 2017 6.570 6.690 6.508 6.690 6,916 +0.04(+0.60%)
Oct 20, 2017 6.650 6.650 6.489 6.650 1,338 +0.08(+1.22%)
Oct 19, 2017 6.545 6.710 6.520 6.570 7,386 -0.04(-0.61%)
Oct 18, 2017 6.600 6.740 6.530 6.610 2,155 -0.05(-0.75%)
Oct 17, 2017 6.780 6.780 6.450 6.660 5,409 -0.04(-0.65%)
Oct 16, 2017 6.680 6.870 6.530 6.704 6,905 +0.16(+2.50%)
Oct 13, 2017 6.830 6.830 6.530 6.540 2,005 -0.13(-1.95%)
Oct 12, 2017 6.555 6.780 6.555 6.670 6,146 -0.03(-0.45%)
Oct 11, 2017 6.740 6.840 6.470 6.700 9,853 -0.05(-0.74%)
Oct 10, 2017 7.150 7.152 6.600 6.750 11,822 -0.28(-3.98%)
Oct 09, 2017 7.020 7.600 6.897 7.030 76,012 +0.02(+0.29%)
Oct 06, 2017 7.040 7.050 6.790 7.010 14,007 -0.04(-0.56%)
Oct 05, 2017 7.050 7.070 6.836 7.049 14,444 +0.01(+0.13%)
Oct 04, 2017 7.020 7.040 6.960 7.040 5,436 +0.08(+1.15%)
Oct 03, 2017 6.950 7.060 6.790 6.960 25,996 +0.05(+0.72%)
Oct 02, 2017 6.826 7.010 6.790 6.910 6,611 +0.08(+1.17%)
Sep 29, 2017 6.760 6.830 6.760 6.830 7,978 +0.12(+1.79%)
Sep 28, 2017 6.300 6.740 6.087 6.710 32,553 +0.58(+9.46%)
Sep 27, 2017 6.320 6.330 6.040 6.130 4,506 -0.16(-2.54%)
Sep 26, 2017 6.390 6.390 6.190 6.290 6,907 -0.07(-1.10%)
Sep 25, 2017 6.450 6.590 6.350 6.360 7,032 -0.13(-2.00%)
Sep 22, 2017 6.360 6.490 6.350 6.490 4,103 +0.14(+2.20%)
Sep 21, 2017 6.360 6.520 6.350 6.350 3,464 -0.01(-0.16%)
Sep 20, 2017 6.561 6.570 6.300 6.360 31,120 -0.16(-2.45%)
Sep 19, 2017 6.514 6.530 6.514 6.520 1,860 +0.05(+0.77%)
Sep 18, 2017 6.470 6.520 6.450 6.470 4,517 -0.04(-0.61%)
Sep 15, 2017 6.523 6.523 6.480 6.510 2,444 +0.05(+0.77%)
Sep 14, 2017 6.600 6.650 6.460 6.460 4,929 -0.04(-0.61%)
Sep 13, 2017 6.600 6.600 6.450 6.500 20,269 -0.17(-2.49%)
Sep 12, 2017 6.550 6.680 6.498 6.666 3,503 -0.01(-0.22%)
Sep 11, 2017 6.450 6.720 6.450 6.680 21,101 +0.15(+2.36%)
Sep 08, 2017 6.140 6.596 6.140 6.526 16,959 +0.18(+2.91%)
Sep 07, 2017 6.430 6.480 6.160 6.341 9,424 -0.16(-2.44%)
Sep 06, 2017 6.550 6.550 6.210 6.500 4,976 -0.02(-0.31%)
Sep 05, 2017 6.780 6.780 6.510 6.520 9,363 -0.27(-3.98%)
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.