Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dasan Zhone Solutions Inc (NQ: DZSI )

1.450 +0.040 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.320 1.350 1.260 1.270 826,946 -0.05(-3.79%)
Oct 30, 2023 1.380 1.380 1.270 1.320 111,779 -0.02(-1.49%)
Oct 27, 2023 1.370 1.400 1.320 1.340 58,829 -0.05(-3.60%)
Oct 26, 2023 1.480 1.485 1.360 1.390 142,289 -0.09(-6.08%)
Oct 25, 2023 1.530 1.665 1.450 1.480 97,507 -0.03(-1.99%)
Oct 24, 2023 1.420 1.590 1.420 1.510 110,040 +0.08(+5.59%)
Oct 23, 2023 1.570 1.630 1.430 1.430 311,878 -0.13(-8.33%)
Oct 20, 2023 1.710 1.710 1.540 1.560 187,046 -0.12(-7.14%)
Oct 19, 2023 1.790 1.790 1.660 1.680 64,369 -0.13(-7.18%)
Oct 18, 2023 1.850 1.850 1.780 1.810 79,084 -0.01(-0.55%)
Oct 17, 2023 1.730 1.830 1.730 1.820 73,846 +0.06(+3.41%)
Oct 16, 2023 1.680 1.810 1.634 1.760 172,718 +0.12(+7.32%)
Oct 13, 2023 1.700 1.700 1.580 1.640 162,381 -0.03(-1.80%)
Oct 12, 2023 1.790 1.790 1.663 1.670 89,896 -0.08(-4.57%)
Oct 11, 2023 1.840 1.870 1.730 1.750 48,556 -0.06(-3.31%)
Oct 10, 2023 1.790 1.850 1.740 1.810 108,454 +0.07(+4.02%)
Oct 09, 2023 1.850 1.865 1.720 1.740 193,371 -0.16(-8.42%)
Oct 06, 2023 1.850 1.950 1.850 1.900 110,438 +0.03(+1.60%)
Oct 05, 2023 1.950 1.970 1.800 1.870 158,420 -0.09(-4.59%)
Oct 04, 2023 1.840 1.990 1.800 1.960 201,890 +0.11(+5.95%)
Oct 03, 2023 2.040 2.040 1.830 1.850 189,118 -0.14(-7.04%)
Oct 02, 2023 2.070 2.315 1.980 1.990 207,731 -0.11(-5.24%)
Sep 29, 2023 2.160 2.170 2.050 2.100 311,047 -0.06(-2.78%)
Sep 28, 2023 2.250 2.320 2.130 2.160 144,972 -0.11(-4.85%)
Sep 27, 2023 2.250 2.410 2.250 2.270 90,880 +0.01(+0.44%)
Sep 26, 2023 2.250 2.300 2.250 2.260 84,067 -0.02(-0.88%)
Sep 25, 2023 2.300 2.350 2.270 2.280 74,511 -0.02(-0.87%)
Sep 22, 2023 2.260 2.330 2.250 2.300 94,475 +0.02(+0.88%)
Sep 21, 2023 2.320 2.410 2.250 2.280 155,948 -0.04(-1.72%)
Sep 20, 2023 2.430 2.530 2.310 2.320 107,852 -0.10(-4.13%)
Sep 19, 2023 2.480 2.620 2.415 2.420 120,293 -0.10(-3.97%)
Sep 18, 2023 2.400 2.630 2.340 2.520 222,716 +0.12(+5.00%)
Sep 15, 2023 2.540 2.650 2.310 2.400 1,307,471 -0.15(-5.88%)
Sep 14, 2023 2.450 2.740 2.400 2.550 882,386 +0.13(+5.37%)
Sep 13, 2023 2.100 2.570 2.000 2.420 3,341,323 +0.59(+32.24%)
Sep 12, 2023 1.810 1.880 1.780 1.830 198,969 -0.02(-1.08%)
Sep 11, 2023 1.890 1.905 1.700 1.850 412,846 -0.02(-1.07%)
Sep 08, 2023 1.940 1.940 1.860 1.870 127,815 -0.08(-4.10%)
Sep 07, 2023 2.130 2.150 1.940 1.950 351,754 -0.21(-9.72%)
Sep 06, 2023 2.230 2.260 2.140 2.160 125,157 -0.07(-3.14%)
Sep 05, 2023 2.340 2.340 2.220 2.230 178,759 -0.12(-5.11%)
Sep 01, 2023 2.310 2.360 2.260 2.350 183,819 +0.03(+1.29%)
Aug 31, 2023 2.590 2.640 2.280 2.320 870,704 -0.26(-10.08%)
Aug 30, 2023 2.660 2.750 2.555 2.580 139,731 -0.08(-3.01%)
Aug 29, 2023 2.410 2.670 2.400 2.660 110,672 +0.23(+9.47%)
Aug 28, 2023 2.450 2.550 2.390 2.430 156,523 -0.03(-1.22%)
Aug 25, 2023 2.200 2.470 2.150 2.460 358,768 +0.27(+12.33%)
Aug 24, 2023 2.210 2.230 2.170 2.190 159,196 -0.02(-0.90%)
Aug 23, 2023 2.170 2.240 2.110 2.210 278,450 +0.07(+3.27%)
Aug 22, 2023 2.190 2.270 2.110 2.140 317,588 -0.04(-1.83%)
Aug 21, 2023 2.250 2.290 2.120 2.180 225,987 -0.07(-3.11%)
Aug 18, 2023 2.250 2.350 2.240 2.250 241,939 -0.03(-1.32%)
Aug 17, 2023 2.350 2.450 2.260 2.280 248,431 -0.09(-3.80%)
Aug 16, 2023 2.400 2.480 2.330 2.370 293,143 -0.04(-1.66%)
Aug 15, 2023 2.460 2.460 2.310 2.410 184,017 -0.04(-1.63%)
Aug 14, 2023 2.480 2.510 2.420 2.450 101,385 -0.05(-2.00%)
Aug 11, 2023 2.510 2.540 2.400 2.500 136,728 +0.03(+1.21%)
Aug 10, 2023 2.520 2.650 2.460 2.470 173,506 -0.07(-2.76%)
Aug 09, 2023 3.070 3.070 2.490 2.540 531,285 -0.52(-16.99%)
Aug 08, 2023 3.000 3.110 2.940 3.060 298,703 +0.02(+0.49%)
Aug 07, 2023 3.260 3.270 2.990 3.045 347,006 -0.17(-5.14%)
Aug 04, 2023 3.300 3.345 3.200 3.210 287,399 -0.08(-2.43%)
Aug 03, 2023 3.600 3.640 3.240 3.290 328,296 -0.31(-8.61%)
Aug 02, 2023 3.700 3.700 3.600 3.600 120,108 -0.15(-4.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.