Quantcast

NASDAQ Last Sale (NLS) Intraday Trade History:
DASAN Zhone Solutions, Inc. (DZSI)

DZSI 
$14.98
*  
0.64
4.46%
Get DZSI Alerts
*Delayed - data as of Nov. 14, 2018 12:40 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

The NASDAQ Last Sale Intraday Trade History Report shows real-time time and sales data for all of your favorite U.S. stocks (listed on NASDAQ, NYSE, and AMEX).

Select time range to see more trades:
DZSI

DASAN Zhone Solutions, Inc.

NLS Time (ET) NLS Price NLS Share Volume
12:52:06 $ 14.98  100
12:36:34 $ 14.98   100
11:50:52 $ 14.755  100
11:42:08 $ 14.77   100
11:42:08 $ 14.70  100
11:42:08 $ 14.70   200
11:42:08 $ 14.78  100
11:42:08 $ 14.77   100
11:42:08 $ 14.77  100
11:42:08 $ 14.764   100
11:42:08 $ 14.78  100
11:41:44 $ 14.96   100
11:17:44 $ 15.02  100
10:50:19 $ 15   100
10:50:18 $ 14.99  100
10:50:00 $ 15.05   100
10:49:49 $ 15.11  100
10:49:43 $ 15.02   100
10:49:43 $ 15.165  100
10:45:57 $ 15.175   800
10:40:36 $ 15.015  100
10:40:29 $ 15.015   100
10:40:22 $ 15.015  100
10:39:20 $ 15   100
10:36:59 $ 15  100
10:36:56 $ 15   100
10:36:50 $ 15  100
10:33:23 $ 15   100
10:32:11 $ 14.925  100
10:31:57 $ 14.99   300
10:31:39 $ 14.925  300
10:31:39 $ 14.925   300
10:31:39 $ 14.925  400
10:31:29 $ 15   100
10:31:19 $ 15  100
10:31:13 $ 15   300
10:31:13 $ 15  200
10:29:31 $ 14.99   100
10:26:40 $ 14.98  100
10:26:40 $ 14.97   100
10:26:40 $ 14.92  100
10:26:07 $ 14.99   100
10:26:01 $ 14.92  100
10:25:04 $ 14.8977   500
10:24:42 $ 14.92  100
10:24:42 $ 14.92   100
10:24:42 $ 14.92  100
10:24:24 $ 14.925   100
10:22:50 $ 14.96  100
10:09:48 $ 14.66   100






Research Brokers before you trade

Want to trade FX?





Today's Market Activity

NASDAQ 7156.23
-44.65  ▼  0.62%
DJIA 25144.28
-142.21  ▼  0.56%
S&P 500 2708.46
-13.72  ▼  0.50%
Data as of Nov 14, 2018 | 12:54PM