Advertisement
U.S. markets close in 1 hour 29 minutes

DZS Inc. (DZSI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
1.3000+0.0100 (+0.78%)
As of 02:30PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.34001.36601.29001.30001.300051,955
Mar 27, 20241.29001.38001.27001.29001.2900123,200
Mar 26, 20241.38001.38001.26001.28001.2800141,000
Mar 25, 20241.32001.40001.27001.38001.3800327,600
Mar 22, 20241.28001.33001.25001.29001.290087,300
Mar 21, 20241.37001.37001.28001.30001.3000113,700
Mar 20, 20241.30001.34001.26001.33001.3300131,100
Mar 19, 20241.37001.37001.27001.29001.2900152,400
Mar 18, 20241.45001.45001.31001.31001.3100280,100
Mar 15, 20241.39001.46001.37001.42001.4200158,300
Mar 14, 20241.50001.51001.41001.42001.420087,600
Mar 13, 20241.41001.51001.41001.46001.4600115,600
Mar 12, 20241.49001.49001.40001.41001.410094,100
Mar 11, 20241.40001.49001.37001.48001.4800236,900
Mar 08, 20241.46001.47001.40001.42001.420083,300
Mar 07, 20241.44001.46001.37001.42001.420057,900
Mar 06, 20241.36001.47001.33001.39001.3900220,800
Mar 05, 20241.48001.49001.35001.35001.3500122,500
Mar 04, 20241.46001.51001.40001.41001.4100204,000
Mar 01, 20241.46001.52001.40001.43001.430060,200
Feb 29, 20241.41001.50001.38001.47001.4700213,100
Feb 28, 20241.45001.49001.40001.42001.420056,200
Feb 27, 20241.44001.50001.40001.44001.4400113,700
Feb 26, 20241.42001.46001.39001.45001.450089,100
Feb 23, 20241.40001.46001.35001.41001.4100137,100
Feb 22, 20241.51001.55001.43001.44001.4400264,600
Feb 21, 20241.49001.52001.41001.49001.4900254,000
Feb 20, 20241.33001.57001.33001.50001.5000282,000
Feb 16, 20241.55001.58001.35001.36001.3600153,800
Feb 15, 20241.42001.55001.40001.54001.5400114,500
Feb 14, 20241.41001.44001.36001.44001.4400162,600
Feb 13, 20241.51001.53001.35001.42001.4200208,200
Feb 12, 20241.64001.67001.50001.50001.5000317,800
Feb 09, 20241.54001.67001.53001.64001.640089,100
Feb 08, 20241.53001.58001.51001.51001.510043,100
Feb 07, 20241.56001.58001.50001.54001.540057,000
Feb 06, 20241.48001.57001.48001.56001.560090,800
Feb 05, 20241.55001.55001.47001.48001.4800139,700
Feb 02, 20241.55001.61001.51001.55001.5500120,100
Feb 01, 20241.57001.62001.53001.55001.5500110,500
Jan 31, 20241.65001.68001.56001.56001.5600165,100
Jan 30, 20241.75001.75001.65001.69001.690083,700
Jan 29, 20241.68001.75001.66001.75001.7500211,200
Jan 26, 20241.65001.71001.65001.69001.690064,600
Jan 25, 20241.65001.70001.60001.68001.680058,100
Jan 24, 20241.69001.74001.63001.64001.6400141,800
Jan 23, 20241.68001.69001.61001.63001.630043,700
Jan 22, 20241.67001.68001.61001.66001.660080,300
Jan 19, 20241.60001.68001.53001.67001.670091,500
Jan 18, 20241.60001.64001.52001.57001.570069,000
Jan 17, 20241.51001.65001.46001.59001.5900205,200
Jan 16, 20241.65001.68001.49001.50001.5000384,000
Jan 12, 20241.69001.73001.65001.66001.6600122,200
Jan 11, 20241.84001.84001.64001.66001.6600129,200
Jan 10, 20241.73001.88001.67001.84001.8400254,700
Jan 09, 20241.87001.87001.66001.73001.7300364,500
Jan 08, 20241.50001.98001.50001.95001.9500511,700
Jan 05, 20241.58001.67001.51001.56001.56001,904,700
Jan 04, 20241.68001.79001.60001.65001.6500138,500
Jan 03, 20241.70001.88001.60001.68001.6800207,000
Jan 02, 20241.93001.97001.75001.76001.7600222,900
Dec 29, 20231.87002.15001.85001.97001.9700351,100
Dec 28, 20231.94001.99001.73001.84001.8400161,200
Dec 27, 20231.82001.94001.80001.93001.930082,800
Dec 26, 20232.07002.11001.79001.85001.8500189,000
Dec 22, 20231.98002.24001.98002.08002.0800219,300
Dec 21, 20231.78002.02001.78001.97001.9700277,900
Dec 20, 20231.78001.86001.68001.76001.7600240,000
Dec 19, 20231.55001.83001.55001.73001.7300286,500
Dec 18, 20231.42001.52001.40001.50001.500091,400
Dec 15, 20231.43001.45001.37001.37001.3700223,100
Dec 14, 20231.44001.48001.35001.39001.3900248,500
Dec 13, 20231.42001.44001.34001.40001.4000175,500
Dec 12, 20231.44001.44001.34001.39001.3900264,500
Dec 11, 20231.43001.49001.33001.40001.4000228,500
Dec 08, 20231.31001.44001.29001.41001.4100534,800
Dec 07, 20231.28001.33001.27001.30001.3000199,600
Dec 06, 20231.35001.47001.26001.28001.2800606,200
Dec 05, 20231.34001.48001.33001.35001.3500178,700
Dec 04, 20231.50001.60001.36001.37001.3700999,000
Dec 01, 20231.60001.66001.52001.53001.5300129,100
Nov 30, 20231.54001.69001.48001.61001.6100117,900
Nov 29, 20231.56001.57001.49001.56001.560088,600
Nov 28, 20231.50001.57001.50001.51001.510095,600
Nov 27, 20231.44001.49001.37001.48001.480079,000
Nov 24, 20231.33001.44001.33001.42001.420026,100
Nov 22, 20231.33001.37001.32001.36001.360031,500
Nov 21, 20231.48001.48001.31001.34001.340060,500
Nov 20, 20231.39001.49001.39001.49001.490061,600
Nov 17, 20231.36001.40001.36001.38001.380063,900
Nov 16, 20231.40001.41001.32001.33001.330060,100
Nov 15, 20231.30001.40001.30001.36001.360067,800
Nov 14, 20231.30001.42001.24001.27001.2700200,400
Nov 13, 20231.57001.62001.24001.25001.2500272,200
Nov 10, 20231.50001.64001.48001.61001.6100153,500
Nov 09, 20231.64001.74001.60001.62001.6200151,000
Nov 08, 20231.57001.78001.57001.65001.6500241,600
Nov 07, 20231.59001.60001.49001.57001.5700220,800
Nov 06, 20231.49001.68001.47001.56001.5600137,700
Nov 03, 20231.25001.50001.25001.48001.4800146,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...