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 |
| Dec 11, 2023 | $1.43 | $1.49 | $1.34 | $1.40 | 227 156 |
| Dec 08, 2023 | $1.31 | $1.44 | $1.29 | $1.41 | 532 148 |
| Dec 07, 2023 | $1.28 | $1.33 | $1.27 | $1.30 | 198 578 |
| Dec 06, 2023 | $1.35 | $1.47 | $1.26 | $1.28 | 605 535 |
| Dec 05, 2023 | $1.34 | $1.48 | $1.33 | $1.35 | 178 606 |
| Dec 04, 2023 | $1.50 | $1.60 | $1.36 | $1.37 | 998 738 |
| Dec 01, 2023 | $1.60 | $1.66 | $1.52 | $1.53 | 127 408 |
| Nov 30, 2023 | $1.54 | $1.69 | $1.48 | $1.61 | 114 758 |
| Nov 29, 2023 | $1.56 | $1.57 | $1.49 | $1.56 | 88 236 |
| Nov 28, 2023 | $1.50 | $1.57 | $1.50 | $1.51 | 95 496 |
| Nov 27, 2023 | $1.44 | $1.49 | $1.37 | $1.48 | 78 529 |
| Nov 24, 2023 | $1.33 | $1.44 | $1.33 | $1.42 | 26 103 |
| Nov 22, 2023 | $1.33 | $1.37 | $1.32 | $1.36 | 31 453 |
| Nov 21, 2023 | $1.48 | $1.48 | $1.31 | $1.34 | 60 317 |
| Nov 20, 2023 | $1.39 | $1.49 | $1.39 | $1.49 | 61 498 |
| Nov 17, 2023 | $1.36 | $1.40 | $1.36 | $1.38 | 62 076 |
| Nov 16, 2023 | $1.40 | $1.41 | $1.32 | $1.33 | 58 377 |
| Nov 15, 2023 | $1.30 | $1.40 | $1.30 | $1.36 | 63 177 |
| Nov 14, 2023 | $1.30 | $1.42 | $1.25 | $1.28 | 198 291 |
| Nov 13, 2023 | $1.57 | $1.62 | $1.24 | $1.25 | 271 165 |
| Nov 10, 2023 | $1.50 | $1.64 | $1.48 | $1.61 | 152 295 |
| Nov 09, 2023 | $1.64 | $1.74 | $1.60 | $1.62 | 128 733 |
| Nov 08, 2023 | $1.57 | $1.78 | $1.57 | $1.65 | 241 291 |
| Nov 07, 2023 | $1.59 | $1.60 | $1.49 | $1.57 | 216 067 |
| Nov 06, 2023 | $1.49 | $1.68 | $1.47 | $1.56 | 137 139 |
