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 |
| Feb 23, 2024 | $1.40 | $1.46 | $1.35 | $1.41 | 124 496 |
| Feb 22, 2024 | $1.51 | $1.54 | $1.43 | $1.44 | 263 602 |
| Feb 21, 2024 | $1.49 | $1.51 | $1.41 | $1.49 | 252 138 |
| Feb 20, 2024 | $1.33 | $1.56 | $1.33 | $1.50 | 199 942 |
| Feb 16, 2024 | $1.55 | $1.58 | $1.36 | $1.36 | 152 975 |
| Feb 15, 2024 | $1.42 | $1.55 | $1.40 | $1.54 | 112 307 |
| Feb 14, 2024 | $1.41 | $1.44 | $1.36 | $1.44 | 162 166 |
| Feb 13, 2024 | $1.51 | $1.53 | $1.35 | $1.42 | 206 930 |
| Feb 12, 2024 | $1.64 | $1.67 | $1.50 | $1.50 | 235 697 |
| Feb 09, 2024 | $1.54 | $1.67 | $1.53 | $1.64 | 87 098 |
| Feb 08, 2024 | $1.53 | $1.58 | $1.51 | $1.51 | 36 286 |
| Feb 07, 2024 | $1.56 | $1.58 | $1.50 | $1.54 | 55 579 |
| Feb 06, 2024 | $1.48 | $1.57 | $1.48 | $1.56 | 90 715 |
| Feb 05, 2024 | $1.55 | $1.55 | $1.47 | $1.48 | 139 484 |
| Feb 02, 2024 | $1.55 | $1.61 | $1.51 | $1.55 | 118 693 |
| Feb 01, 2024 | $1.57 | $1.62 | $1.53 | $1.55 | 107 197 |
| Jan 31, 2024 | $1.65 | $1.67 | $1.56 | $1.56 | 163 644 |
| Jan 30, 2024 | $1.75 | $1.75 | $1.65 | $1.69 | 82 375 |
| Jan 29, 2024 | $1.68 | $1.75 | $1.66 | $1.75 | 127 866 |
| Jan 26, 2024 | $1.65 | $1.71 | $1.65 | $1.69 | 63 209 |
| Jan 25, 2024 | $1.65 | $1.69 | $1.60 | $1.68 | 53 191 |
| Jan 24, 2024 | $1.69 | $1.74 | $1.63 | $1.64 | 141 255 |
| Jan 23, 2024 | $1.68 | $1.69 | $1.61 | $1.63 | 41 383 |
| Jan 22, 2024 | $1.67 | $1.68 | $1.61 | $1.66 | 75 107 |
| Jan 19, 2024 | $1.60 | $1.68 | $1.53 | $1.67 | 91 168 |
