Quantcast

DASAN Zhone Solutions, Inc. Common Stock Historical Stock Prices

DZSI 
$12.17
*  
0.24
1.93%
Get DZSI Alerts
*Delayed - data as of Dec. 14, 2018 10:40 ET  -  Find a broker to begin trading DZSI now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
View:    DZSI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:40 12.41 12.41 12.025 12.17 636
12/13/2018 12.45 12.88 12.26 12.41 36,403
12/12/2018 12.33 12.584 12 12.45 24,133
12/11/2018 12.94 12.94 12.3 12.33 13,005
12/10/2018 12.77 13.0147 12.6 12.86 4,041
12/07/2018 12.83 12.89 12.545 12.88 15,287
12/06/2018 12.51 13.0582 12.455 12.94 21,334
12/04/2018 12.98 13.05 12.33 12.46 21,382
12/03/2018 13.19 13.4 12.57 13.03 23,748
11/30/2018 13.13 13.45 12.97 13 19,486
11/29/2018 13.03 13.14 12.68 13.01 13,712
11/28/2018 12.53 13.12 12.11 12.92 35,585
11/27/2018 12.55 12.77 12.0868 12.6 40,354
11/26/2018 13.59 13.59 12.81 13.1 9,571
11/23/2018 13.54 13.99 13.005 13.47 6,589
11/21/2018 13.17 13.67 12.835 13.66 8,266
11/20/2018 13.75 13.79 12.8176 12.99 30,440
11/19/2018 14.58 14.8908 13.85 13.86 20,282
11/16/2018 14.98 14.98 14.24 14.71 26,435
11/15/2018 14.65 15 14.62 14.97 36,037
11/14/2018 14.43 15.215 14.05 14.68 48,467
11/13/2018 13.83 14.42 13.2924 14.34 29,380
11/12/2018 14.39 14.46 13.83 13.83 18,078
11/09/2018 14.15 14.47 13.0482 14.39 31,497
11/08/2018 13.45 14.6 13.18 14.28 30,004
11/07/2018 13.21 13.4 13.1 13.4 12,522
11/06/2018 13.14 13.49 12.8117 13.07 6,535
11/05/2018 13.48 13.48 12.98 13.14 11,277
11/02/2018 13.49 13.8 13.34 13.48 9,292
11/01/2018 13.06 13.53 12.92 13.49 6,936
10/31/2018 13.15 13.159 12.86 13 16,116
10/30/2018 12.94 13.07 12.665 12.99 21,350
10/29/2018 13 13.19 12.8083 13.11 14,801
10/26/2018 13.05 13.3 12.6346 12.79 14,067
10/25/2018 13.25 13.3336 12.563 13.26 15,611
10/24/2018 13.15 13.34 12.4097 13.12 16,153
10/23/2018 13.11 13.39 13.03 13.18 8,968
10/22/2018 13.07 13.39 12.25 13.13 33,299
10/19/2018 13.27 14.09 12.97 13.11 19,096
10/18/2018 13.51 14.03 13.11 13.24 16,386
10/17/2018 14.02 14.44 13.4106 13.6 26,298
10/16/2018 13.84 14.39 13.84 14.04 21,469
10/15/2018 14.13 14.45 13.22 13.79 60,913
10/12/2018 12.89 14.17 12.89 14.04 79,741
10/11/2018 12.74 13.17 12.74 12.89 39,699
10/10/2018 13.46 13.6 12.45 12.92 31,257
10/09/2018 13.34 13.95 13.34 13.53 17,407
10/08/2018 14.22 14.42 13.15 13.37 46,595
10/05/2018 14.44 14.976 14.03 14.07 20,956
10/04/2018 15.06 15.06 14.35 14.42 38,556
10/03/2018 15.24 15.27 14.5 15.15 38,144
10/02/2018 15.19 15.59 15.0295 15.15 48,997
10/01/2018 14.11 14.98 14.04 14.94 42,882
09/28/2018 14.34 14.73 14.01 14.19 28,590
09/27/2018 13.88 14.4 13.88 14.23 40,091
09/26/2018 13.49 14.11 13.1806 13.88 74,139
09/25/2018 12.95 13.67 12.9 13.44 91,209
09/24/2018 12.04 13.25 11.91 12.93 139,477
09/21/2018 11.57 11.95 11.57 11.91 76,417
09/20/2018 11.4 11.68 10.901 11.55 29,325
09/19/2018 11.45 11.45 11.12 11.3 15,988
09/18/2018 10.76 11.5 10.76 11.41 28,861
09/17/2018 10.76 10.95 10.66 10.76 23,798
09/14/2018 10.24 11.25 10.24 10.69 120,092
09/13/2018 10.17 10.195 10.055 10.17 8,617
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio