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 |
| 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 |
| Mar 20, 2024 | $1.30 | $1.34 | $1.27 | $1.33 | 126 150 |
| Mar 19, 2024 | $1.37 | $1.37 | $1.27 | $1.29 | 152 416 |
| Mar 18, 2024 | $1.45 | $1.45 | $1.31 | $1.31 | 190 827 |
| Mar 15, 2024 | $1.39 | $1.46 | $1.37 | $1.42 | 158 264 |
| Mar 14, 2024 | $1.51 | $1.51 | $1.41 | $1.42 | 87 542 |
| Mar 13, 2024 | $1.41 | $1.51 | $1.41 | $1.46 | 113 823 |
| Mar 12, 2024 | $1.49 | $1.49 | $1.40 | $1.41 | 93 570 |
| Mar 11, 2024 | $1.40 | $1.49 | $1.37 | $1.48 | 235 983 |
| Mar 08, 2024 | $1.46 | $1.47 | $1.40 | $1.42 | 82 334 |
| Mar 07, 2024 | $1.44 | $1.46 | $1.37 | $1.42 | 56 508 |
| Mar 06, 2024 | $1.36 | $1.47 | $1.33 | $1.39 | 220 396 |
| Mar 05, 2024 | $1.48 | $1.49 | $1.35 | $1.35 | 121 286 |
| Mar 04, 2024 | $1.46 | $1.51 | $1.40 | $1.41 | 120 934 |
| Mar 01, 2024 | $1.46 | $1.52 | $1.41 | $1.43 | 58 668 |
| Feb 29, 2024 | $1.41 | $1.50 | $1.38 | $1.47 | 211 197 |
| Feb 28, 2024 | $1.45 | $1.49 | $1.40 | $1.42 | 54 834 |
| Feb 27, 2024 | $1.44 | $1.50 | $1.40 | $1.44 | 112 393 |
| Feb 26, 2024 | $1.42 | $1.46 | $1.39 | $1.45 | 88 012 |
