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 |
| Aug 24, 2023 | $2.21 | $2.23 | $2.17 | $2.19 | 159 194 |
| Aug 23, 2023 | $2.17 | $2.23 | $2.11 | $2.21 | 278 304 |
| Aug 22, 2023 | $2.19 | $2.27 | $2.11 | $2.14 | 312 665 |
| Aug 21, 2023 | $2.25 | $2.29 | $2.13 | $2.18 | 225 772 |
| Aug 18, 2023 | $2.25 | $2.35 | $2.24 | $2.25 | 231 860 |
| Aug 17, 2023 | $2.35 | $2.45 | $2.26 | $2.28 | 246 576 |
| Aug 16, 2023 | $2.40 | $2.48 | $2.33 | $2.37 | 292 851 |
| Aug 15, 2023 | $2.46 | $2.46 | $2.31 | $2.41 | 183 035 |
| Aug 14, 2023 | $2.48 | $2.51 | $2.42 | $2.45 | 101 384 |
| Aug 11, 2023 | $2.51 | $2.54 | $2.40 | $2.50 | 134 660 |
| Aug 10, 2023 | $2.52 | $2.65 | $2.47 | $2.47 | 173 329 |
| Aug 09, 2023 | $3.07 | $3.07 | $2.49 | $2.54 | 530 995 |
| Aug 08, 2023 | $3.00 | $3.11 | $2.94 | $3.06 | 298 652 |
| Aug 07, 2023 | $3.26 | $3.26 | $3.00 | $3.05 | 345 895 |
| Aug 04, 2023 | $3.30 | $3.35 | $3.20 | $3.21 | 287 137 |
| Aug 03, 2023 | $3.60 | $3.64 | $3.24 | $3.29 | 324 899 |
| Aug 02, 2023 | $3.70 | $3.70 | $3.60 | $3.60 | 119 624 |
| Aug 01, 2023 | $3.77 | $3.78 | $3.69 | $3.75 | 124 985 |
| Jul 31, 2023 | $3.59 | $3.78 | $3.59 | $3.77 | 177 284 |
| Jul 28, 2023 | $3.64 | $3.69 | $3.59 | $3.59 | 110 394 |
| Jul 27, 2023 | $3.73 | $3.77 | $3.60 | $3.64 | 96 754 |
| Jul 26, 2023 | $3.69 | $3.76 | $3.65 | $3.73 | 107 282 |
| Jul 25, 2023 | $3.64 | $3.70 | $3.59 | $3.69 | 85 807 |
| Jul 24, 2023 | $3.62 | $3.66 | $3.60 | $3.64 | 59 881 |
| Jul 21, 2023 | $3.56 | $3.62 | $3.48 | $3.61 | 143 641 |
