NASDAQ:DZSI
Zhone Technologies Inc Stock Price (Quote)
$1.27
+0.205 (+19.25%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 DZSI stock ended at $1.27. This is 19.25% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 20.75% from a day low at $1.06 to a day high of $1.28. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $3.70 | $3.94 | $3.70 | $3.84 | 330 481 |
| Jun 12, 2023 | $3.48 | $3.78 | $3.48 | $3.68 | 539 822 |
| Jun 09, 2023 | $3.52 | $3.54 | $3.44 | $3.49 | 270 333 |
| Jun 08, 2023 | $3.68 | $3.74 | $3.51 | $3.54 | 360 593 |
| Jun 07, 2023 | $3.59 | $3.76 | $3.57 | $3.65 | 546 031 |
| Jun 06, 2023 | $3.40 | $3.57 | $3.26 | $3.55 | 557 399 |
| Jun 05, 2023 | $3.42 | $3.61 | $3.30 | $3.48 | 722 897 |
| Jun 02, 2023 | $3.88 | $3.94 | $3.35 | $3.46 | 1 278 752 |
| Jun 01, 2023 | $4.20 | $4.44 | $3.60 | $3.82 | 2 302 973 |
| May 31, 2023 | $6.32 | $6.53 | $5.95 | $5.99 | 207 057 |
| May 30, 2023 | $6.66 | $6.75 | $6.32 | $6.39 | 126 054 |
| May 26, 2023 | $6.67 | $6.73 | $6.10 | $6.62 | 169 857 |
| May 25, 2023 | $6.36 | $6.47 | $6.12 | $6.17 | 134 086 |
| May 24, 2023 | $6.86 | $6.95 | $6.36 | $6.38 | 155 386 |
| May 23, 2023 | $6.73 | $6.97 | $6.65 | $6.87 | 162 895 |
| May 22, 2023 | $7.06 | $7.17 | $6.76 | $6.81 | 169 050 |
| May 19, 2023 | $7.27 | $7.38 | $6.94 | $7.06 | 204 827 |
| May 18, 2023 | $7.09 | $7.22 | $6.98 | $7.16 | 82 583 |
| May 17, 2023 | $6.70 | $7.28 | $6.70 | $7.08 | 166 310 |
| May 16, 2023 | $6.72 | $6.87 | $6.52 | $6.64 | 86 434 |
| May 15, 2023 | $6.77 | $6.78 | $6.53 | $6.76 | 137 927 |
| May 12, 2023 | $6.94 | $7.03 | $6.68 | $6.81 | 83 205 |
| May 11, 2023 | $6.91 | $7.00 | $6.85 | $6.91 | 102 103 |
| May 10, 2023 | $7.26 | $7.34 | $6.86 | $6.91 | 167 346 |
| May 09, 2023 | $6.68 | $7.43 | $6.40 | $7.20 | 243 131 |
