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 |
| Jul 21, 2023 | $3.56 | $3.62 | $3.48 | $3.61 | 143 641 |
| Jul 20, 2023 | $3.64 | $3.66 | $3.50 | $3.53 | 166 016 |
| Jul 19, 2023 | $3.78 | $3.82 | $3.61 | $3.65 | 170 511 |
| Jul 18, 2023 | $3.93 | $4.01 | $3.72 | $3.73 | 202 762 |
| Jul 17, 2023 | $3.95 | $4.14 | $3.93 | $3.95 | 510 713 |
| Jul 14, 2023 | $3.93 | $3.96 | $3.76 | $3.95 | 228 435 |
| Jul 13, 2023 | $3.97 | $4.06 | $3.88 | $3.93 | 160 965 |
| Jul 12, 2023 | $3.91 | $3.98 | $3.78 | $3.96 | 211 705 |
| Jul 11, 2023 | $3.89 | $3.95 | $3.85 | $3.91 | 243 286 |
| Jul 10, 2023 | $3.92 | $3.97 | $3.87 | $3.94 | 201 077 |
| Jul 07, 2023 | $3.98 | $4.10 | $3.88 | $3.90 | 184 273 |
| Jul 06, 2023 | $3.98 | $4.04 | $3.89 | $4.01 | 188 586 |
| Jul 05, 2023 | $4.00 | $4.04 | $3.93 | $4.02 | 191 052 |
| Jul 03, 2023 | $3.97 | $4.05 | $3.94 | $4.03 | 117 436 |
| Jun 30, 2023 | $3.95 | $4.13 | $3.95 | $3.97 | 210 794 |
| Jun 29, 2023 | $3.90 | $3.97 | $3.85 | $3.93 | 150 242 |
| Jun 28, 2023 | $3.88 | $3.97 | $3.83 | $3.91 | 213 233 |
| Jun 27, 2023 | $3.80 | $3.91 | $3.73 | $3.88 | 265 247 |
| Jun 26, 2023 | $3.90 | $4.01 | $3.71 | $3.81 | 367 252 |
| Jun 23, 2023 | $4.08 | $4.21 | $3.79 | $3.90 | 952 299 |
| Jun 22, 2023 | $4.18 | $4.24 | $4.05 | $4.08 | 167 704 |
| Jun 21, 2023 | $4.09 | $4.30 | $3.98 | $4.27 | 302 297 |
| Jun 20, 2023 | $4.17 | $4.32 | $4.02 | $4.06 | 318 720 |
| Jun 16, 2023 | $4.56 | $4.60 | $4.16 | $4.17 | 1 179 007 |
| Jun 15, 2023 | $4.06 | $4.59 | $4.01 | $4.56 | 473 384 |
