NASDAQ:DZSI
Zhone Technologies Inc Stock Price (Quote)
$1.35
+0.0800 (+6.30%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 DZSI stock ended at $1.35. This is 6.30% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 17.36% from a day low at $1.21 to a day high of $1.42. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Oct 02, 2023 | $2.07 | $2.32 | $1.98 | $1.99 | 207 725 |
| Sep 29, 2023 | $2.16 | $2.17 | $2.05 | $2.10 | 310 548 |
| Sep 28, 2023 | $2.25 | $2.32 | $2.13 | $2.16 | 141 524 |
| Sep 27, 2023 | $2.25 | $2.41 | $2.25 | $2.27 | 87 619 |
| Sep 26, 2023 | $2.25 | $2.30 | $2.25 | $2.26 | 84 040 |
| Sep 25, 2023 | $2.30 | $2.37 | $2.26 | $2.28 | 74 460 |
| Sep 22, 2023 | $2.26 | $2.33 | $2.25 | $2.30 | 89 126 |
| Sep 21, 2023 | $2.32 | $2.41 | $2.25 | $2.28 | 153 176 |
| Sep 20, 2023 | $2.43 | $2.53 | $2.31 | $2.32 | 96 648 |
| Sep 19, 2023 | $2.48 | $2.62 | $2.42 | $2.42 | 119 513 |
| Sep 18, 2023 | $2.40 | $2.63 | $2.34 | $2.52 | 210 614 |
| Sep 15, 2023 | $2.54 | $2.64 | $2.31 | $2.40 | 1 286 408 |
| Sep 14, 2023 | $2.45 | $2.74 | $2.40 | $2.55 | 879 277 |
| Sep 13, 2023 | $2.10 | $2.57 | $2.00 | $2.42 | 3 325 491 |
| Sep 12, 2023 | $1.81 | $1.88 | $1.78 | $1.83 | 196 799 |
| Sep 11, 2023 | $1.89 | $1.90 | $1.70 | $1.85 | 408 759 |
| Sep 08, 2023 | $1.94 | $1.94 | $1.86 | $1.87 | 125 446 |
| Sep 07, 2023 | $2.13 | $2.15 | $1.94 | $1.95 | 350 539 |
| Sep 06, 2023 | $2.23 | $2.26 | $2.14 | $2.16 | 123 739 |
| Sep 05, 2023 | $2.34 | $2.34 | $2.22 | $2.23 | 178 735 |
| Sep 01, 2023 | $2.31 | $2.36 | $2.27 | $2.35 | 183 818 |
| Aug 31, 2023 | $2.59 | $2.64 | $2.28 | $2.32 | 869 651 |
| Aug 30, 2023 | $2.66 | $2.75 | $2.56 | $2.58 | 139 456 |
| Aug 29, 2023 | $2.41 | $2.67 | $2.40 | $2.66 | 110 670 |
| Aug 28, 2023 | $2.45 | $2.55 | $2.39 | $2.43 | 156 518 |
