Quantcast

Historical Stock Prices

DZSI 
$11.91
*  
0.36
3.12%
Get DZSI Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading DZSI now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
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
09/12/2018 10.25 10.25 9.85 10.1 14,239
09/11/2018 10.15 10.27 10.15 10.19 4,813
09/10/2018 10.34 10.34 9.9 10.19 11,936
09/07/2018 10.46 10.49 10.16 10.26 10,642
09/06/2018 10.3 10.5613 10.3 10.33 15,308
09/05/2018 10.59 10.75 10.39 10.42 28,627
09/04/2018 10.83 10.9 10.3208 10.67 26,249
08/31/2018 10.4 10.95 10.4 10.84 30,679
08/30/2018 10.16 10.52 10.12 10.47 16,732
08/29/2018 10.14 10.3 10.06 10.1 9,864
08/28/2018 10.24 10.24 10.14 10.14 7,548
08/27/2018 10.01 10.3 10.01 10.18 39,232
08/24/2018 10.15 10.15 9.88 10.01 14,489
08/23/2018 10.15 10.15 10.12 10.15 11,085
08/22/2018 10.18 10.24 10.12 10.15 20,185
08/21/2018 10.04 10.33 10.04 10.12 22,079
08/20/2018 10.14 10.225 9.94 9.96 21,424
08/17/2018 9.95 10.39 9.92 10.07 37,040
08/16/2018 9.89 9.95 9.875 9.94 19,832
08/15/2018 9.89 9.89 9.84 9.87 7,929
08/14/2018 9.81 9.95 9.8 9.94 37,734
08/13/2018 9.68 9.93 9.68 9.88 10,513
08/10/2018 9.7 9.99 9.65 9.75 22,922
08/09/2018 9.173 9.66 9.15 9.63 12,215
08/08/2018 9.29 9.29 9.1966 9.22 8,801
08/07/2018 9.24 9.3 9.1992 9.24 5,515
08/06/2018 9.21 9.3 9.2 9.2 12,196
08/03/2018 9.24 9.29 9.1987 9.21 4,946
08/02/2018 9.1 9.36 9.1 9.35 10,091
08/01/2018 9.14 9.51 9.1219 9.29 6,422
07/31/2018 9.27 9.27 9.21 9.27 4,257
07/30/2018 9.21 9.32 9.1422 9.25 14,676
07/27/2018 9.33 9.33 9.2 9.2 5,712
07/26/2018 9.228 9.42 9.22 9.34 8,449
07/25/2018 9.34 9.3499 9.16 9.17 6,945
07/24/2018 9.23 9.5 9.23 9.26 11,771
07/23/2018 9.368 9.629 9.33 9.35 14,507
07/20/2018 9.87 9.88 9.53 9.75 6,721
07/19/2018 9.905 9.905 9.8109 9.83 9,316
07/18/2018 9.779 9.97 9.73 9.88 3,226
07/17/2018 9.5765 9.99 9.5765 9.88 5,073
07/16/2018 9.92 9.97 9.6 9.96 16,109
07/13/2018 10.05 10.106 9.7101 9.97 15,614
07/12/2018 9.73 10 9.73 9.96 3,984
07/11/2018 9.97 9.98 9.67 9.7 12,390
07/10/2018 10.21 10.22 10.02 10.02 11,435
07/09/2018 10.25 10.2517 10.09 10.22 12,577
07/06/2018 10.25 10.27 10.0801 10.25 12,807
07/05/2018 10.05 10.59 10.05 10.35 25,625
07/03/2018 9.75 10.13 9.75 10.08 8,421
07/02/2018 9.8093 9.8093 9.63 9.74 3,435
06/29/2018 9.756 9.9 9.67 9.76 6,724
06/28/2018 9.82 9.9 9.71 9.77 10,229
06/27/2018 9.9 10.01 9.75 9.76 10,200
06/26/2018 9.83 10.14 9.71 9.97 14,665
06/25/2018 9.8 10.19 9.705 9.76 21,953
06/22/2018 9.65 9.97 9.26 9.73 567,215
06/21/2018 9.895 10.15 9.15 9.74 23,914
*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