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 |
| Jan 18, 2024 | $1.60 | $1.64 | $1.52 | $1.57 | 66 570 |
| Jan 17, 2024 | $1.51 | $1.65 | $1.46 | $1.59 | 204 805 |
| Jan 16, 2024 | $1.65 | $1.68 | $1.50 | $1.50 | 287 717 |
| Jan 12, 2024 | $1.69 | $1.73 | $1.65 | $1.66 | 122 099 |
| Jan 11, 2024 | $1.84 | $1.84 | $1.64 | $1.66 | 127 040 |
| Jan 10, 2024 | $1.73 | $1.88 | $1.67 | $1.84 | 252 663 |
| Jan 09, 2024 | $1.87 | $1.87 | $1.66 | $1.73 | 364 182 |
| Jan 08, 2024 | $1.50 | $1.97 | $1.50 | $1.95 | 409 633 |
| Jan 05, 2024 | $1.58 | $1.67 | $1.51 | $1.56 | 1 899 703 |
| Jan 04, 2024 | $1.68 | $1.79 | $1.60 | $1.65 | 135 171 |
| Jan 03, 2024 | $1.70 | $1.88 | $1.60 | $1.68 | 206 645 |
| Jan 02, 2024 | $1.93 | $1.93 | $1.75 | $1.76 | 130 067 |
| Dec 29, 2023 | $1.87 | $2.14 | $1.85 | $1.97 | 349 597 |
| Dec 28, 2023 | $1.94 | $1.99 | $1.73 | $1.84 | 158 413 |
| Dec 27, 2023 | $1.82 | $1.94 | $1.80 | $1.93 | 81 753 |
| Dec 26, 2023 | $2.07 | $2.11 | $1.79 | $1.85 | 188 552 |
| Dec 22, 2023 | $1.98 | $2.24 | $1.98 | $2.08 | 216 934 |
| Dec 21, 2023 | $1.78 | $2.02 | $1.78 | $1.97 | 274 247 |
| Dec 20, 2023 | $1.78 | $1.86 | $1.68 | $1.76 | 236 287 |
| Dec 19, 2023 | $1.55 | $1.83 | $1.55 | $1.73 | 282 744 |
| Dec 18, 2023 | $1.42 | $1.52 | $1.40 | $1.50 | 91 009 |
| Dec 15, 2023 | $1.43 | $1.44 | $1.37 | $1.37 | 223 057 |
| Dec 14, 2023 | $1.44 | $1.48 | $1.35 | $1.39 | 247 253 |
| Dec 13, 2023 | $1.42 | $1.43 | $1.34 | $1.40 | 174 547 |
| Dec 12, 2023 | $1.44 | $1.44 | $1.34 | $1.39 | 263 314 |
