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 |
| Jun 30, 2016 | $1.20 | $1.25 | $1.19 | $1.19 | 33 607 |
| Jun 29, 2016 | $1.18 | $1.29 | $1.16 | $1.22 | 225 592 |
| Jun 28, 2016 | $1.12 | $1.18 | $1.12 | $1.16 | 25 651 |
| Jun 27, 2016 | $1.17 | $1.20 | $1.12 | $1.13 | 42 259 |
| Jun 24, 2016 | $1.10 | $1.23 | $1.10 | $1.18 | 44 488 |
| Jun 23, 2016 | $1.19 | $1.21 | $1.17 | $1.17 | 28 426 |
| Jun 22, 2016 | $1.18 | $1.22 | $1.18 | $1.18 | 19 455 |
| Jun 21, 2016 | $1.19 | $1.23 | $1.15 | $1.18 | 18 028 |
| Jun 20, 2016 | $1.14 | $1.21 | $1.11 | $1.20 | 131 068 |
| Jun 17, 2016 | $1.20 | $1.23 | $1.14 | $1.14 | 12 935 |
| Jun 16, 2016 | $1.18 | $1.20 | $1.17 | $1.20 | 5 039 |
| Jun 15, 2016 | $1.19 | $1.20 | $1.15 | $1.18 | 73 674 |
| Jun 14, 2016 | $1.22 | $1.24 | $1.18 | $1.18 | 24 908 |
| Jun 13, 2016 | $1.24 | $1.25 | $1.19 | $1.23 | 23 388 |
| Jun 10, 2016 | $1.24 | $1.29 | $1.23 | $1.25 | 19 870 |
| Jun 09, 2016 | $1.28 | $1.32 | $1.22 | $1.25 | 43 123 |
| Jun 08, 2016 | $1.28 | $1.34 | $1.15 | $1.26 | 79 122 |
| Jun 07, 2016 | $1.15 | $1.35 | $1.15 | $1.26 | 296 077 |
| Jun 06, 2016 | $1.15 | $1.18 | $1.14 | $1.14 | 81 263 |
| Jun 03, 2016 | $1.15 | $1.18 | $1.14 | $1.15 | 24 179 |
| Jun 02, 2016 | $1.14 | $1.17 | $1.13 | $1.14 | 68 149 |
| Jun 01, 2016 | $1.18 | $1.22 | $1.15 | $1.17 | 6 507 |
| May 31, 2016 | $1.19 | $1.25 | $1.17 | $1.17 | 23 219 |
| May 27, 2016 | $1.19 | $1.20 | $1.15 | $1.17 | 84 183 |
| May 26, 2016 | $1.19 | $1.19 | $1.13 | $1.15 | 71 639 |
