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 |
| Nov 03, 2023 | $1.25 | $1.50 | $1.25 | $1.48 | 140 041 |
| Nov 02, 2023 | $1.25 | $1.31 | $1.24 | $1.24 | 192 812 |
| Nov 01, 2023 | $1.27 | $1.32 | $1.25 | $1.25 | 298 464 |
| Oct 31, 2023 | $1.32 | $1.34 | $1.26 | $1.27 | 825 516 |
| Oct 30, 2023 | $1.38 | $1.38 | $1.27 | $1.32 | 111 779 |
| Oct 27, 2023 | $1.37 | $1.40 | $1.32 | $1.34 | 57 614 |
| Oct 26, 2023 | $1.48 | $1.49 | $1.36 | $1.39 | 141 076 |
| Oct 25, 2023 | $1.53 | $1.67 | $1.45 | $1.48 | 96 618 |
| Oct 24, 2023 | $1.42 | $1.59 | $1.42 | $1.51 | 108 127 |
| Oct 23, 2023 | $1.57 | $1.63 | $1.43 | $1.43 | 310 601 |
| Oct 20, 2023 | $1.71 | $1.71 | $1.54 | $1.56 | 186 001 |
| Oct 19, 2023 | $1.79 | $1.79 | $1.66 | $1.68 | 62 637 |
| Oct 18, 2023 | $1.85 | $1.85 | $1.78 | $1.81 | 79 079 |
| Oct 17, 2023 | $1.73 | $1.83 | $1.73 | $1.82 | 73 473 |
| Oct 16, 2023 | $1.68 | $1.81 | $1.63 | $1.76 | 172 437 |
| Oct 13, 2023 | $1.70 | $1.70 | $1.58 | $1.64 | 160 986 |
| Oct 12, 2023 | $1.79 | $1.79 | $1.66 | $1.67 | 88 706 |
| Oct 11, 2023 | $1.84 | $1.87 | $1.73 | $1.75 | 48 556 |
| Oct 10, 2023 | $1.79 | $1.85 | $1.74 | $1.81 | 104 185 |
| Oct 09, 2023 | $1.85 | $1.87 | $1.72 | $1.74 | 192 194 |
| Oct 06, 2023 | $1.85 | $1.94 | $1.85 | $1.90 | 107 968 |
| Oct 05, 2023 | $1.95 | $1.97 | $1.80 | $1.87 | 151 322 |
| Oct 04, 2023 | $1.84 | $1.99 | $1.80 | $1.96 | 200 038 |
| Oct 03, 2023 | $2.04 | $2.04 | $1.83 | $1.85 | 189 103 |
| Oct 02, 2023 | $2.07 | $2.32 | $1.98 | $1.99 | 207 725 |
