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 |
| May 25, 2016 | $1.13 | $1.18 | $1.13 | $1.15 | 83 292 |
| May 24, 2016 | $1.14 | $1.16 | $1.13 | $1.15 | 9 229 |
| May 23, 2016 | $1.13 | $1.17 | $1.13 | $1.14 | 26 754 |
| May 20, 2016 | $1.15 | $1.17 | $1.12 | $1.12 | 26 504 |
| May 19, 2016 | $1.12 | $1.15 | $1.12 | $1.15 | 10 600 |
| May 18, 2016 | $1.14 | $1.15 | $1.12 | $1.14 | 16 403 |
| May 17, 2016 | $1.12 | $1.15 | $1.12 | $1.15 | 19 670 |
| May 16, 2016 | $1.20 | $1.21 | $1.10 | $1.13 | 67 216 |
| May 13, 2016 | $1.17 | $1.19 | $1.14 | $1.17 | 72 343 |
| May 12, 2016 | $1.21 | $1.23 | $1.16 | $1.17 | 25 739 |
| May 11, 2016 | $1.15 | $1.27 | $1.14 | $1.23 | 99 598 |
| May 10, 2016 | $1.14 | $1.15 | $1.11 | $1.14 | 4 017 |
| May 09, 2016 | $1.16 | $1.17 | $1.10 | $1.15 | 61 176 |
| May 06, 2016 | $1.14 | $1.17 | $1.07 | $1.16 | 79 721 |
| May 05, 2016 | $1.14 | $1.17 | $1.13 | $1.14 | 29 090 |
| May 04, 2016 | $1.16 | $1.18 | $1.13 | $1.15 | 23 297 |
| May 03, 2016 | $1.15 | $1.18 | $1.13 | $1.15 | 19 453 |
| May 02, 2016 | $1.20 | $1.20 | $1.13 | $1.14 | 42 230 |
| Apr 29, 2016 | $1.19 | $1.24 | $1.15 | $1.15 | 67 728 |
| Apr 28, 2016 | $1.19 | $1.21 | $1.16 | $1.18 | 102 349 |
| Apr 27, 2016 | $1.16 | $1.20 | $1.15 | $1.19 | 33 309 |
| Apr 26, 2016 | $1.13 | $1.15 | $1.12 | $1.15 | 32 137 |
| Apr 25, 2016 | $1.15 | $1.17 | $1.13 | $1.14 | 29 647 |
