NASDAQ:DZSI
Zhone Technologies Inc Stock Price (Quote)
$1.12
-0.0100 (-0.88%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.06 | $1.40 | Thursday, 25th Apr 2024 DZSI stock ended at $1.12. This is 0.88% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.60% from a day low at $1.11 to a day high of $1.15. |
| 90 days | $1.06 | $1.75 | |
| 52 weeks | $1.06 | $7.43 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $1.12 | $1.15 | $1.11 | $1.12 | 83 197 |
| Apr 24, 2024 | $1.17 | $1.20 | $1.12 | $1.13 | 198 663 |
| Apr 23, 2024 | $1.25 | $1.28 | $1.16 | $1.20 | 94 508 |
| Apr 22, 2024 | $1.16 | $1.34 | $1.16 | $1.22 | 87 169 |
| Apr 19, 2024 | $1.08 | $1.15 | $1.07 | $1.13 | 93 721 |
| Apr 18, 2024 | $1.17 | $1.19 | $1.06 | $1.07 | 129 332 |
| Apr 17, 2024 | $1.16 | $1.21 | $1.15 | $1.16 | 72 600 |
| Apr 16, 2024 | $1.29 | $1.29 | $1.12 | $1.18 | 77 136 |
| Apr 15, 2024 | $1.29 | $1.29 | $1.08 | $1.18 | 180 022 |
| Apr 12, 2024 | $1.28 | $1.36 | $1.25 | $1.25 | 108 537 |
| Apr 11, 2024 | $1.32 | $1.32 | $1.28 | $1.28 | 78 947 |
| Apr 10, 2024 | $1.31 | $1.35 | $1.29 | $1.32 | 50 953 |
| Apr 09, 2024 | $1.35 | $1.37 | $1.30 | $1.31 | 55 761 |
| Apr 08, 2024 | $1.34 | $1.37 | $1.30 | $1.33 | 69 474 |
| Apr 05, 2024 | $1.31 | $1.33 | $1.27 | $1.30 | 80 678 |
| Apr 04, 2024 | $1.34 | $1.35 | $1.29 | $1.32 | 54 894 |
| Apr 03, 2024 | $1.37 | $1.40 | $1.31 | $1.31 | 87 998 |
| Apr 02, 2024 | $1.34 | $1.38 | $1.30 | $1.38 | 92 528 |
| Apr 01, 2024 | $1.31 | $1.34 | $1.28 | $1.33 | 55 035 |
| Mar 28, 2024 | $1.34 | $1.37 | $1.29 | $1.32 | 77 580 |
| Mar 27, 2024 | $1.29 | $1.37 | $1.27 | $1.29 | 122 961 |
| Mar 26, 2024 | $1.38 | $1.38 | $1.27 | $1.28 | 138 629 |
| Mar 25, 2024 | $1.32 | $1.40 | $1.27 | $1.38 | 205 360 |
| Mar 22, 2024 | $1.28 | $1.33 | $1.25 | $1.29 | 85 352 |
| Mar 21, 2024 | $1.37 | $1.37 | $1.28 | $1.30 | 108 431 |
