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 )

1.420 +0.020 (+1.43%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 18, 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 (%)
Mar 31, 2023 8.040 8.135 7.800 7.890 570,787 -0.09(-1.13%)
Mar 30, 2023 8.050 8.050 7.810 7.980 91,721 -0.02(-0.25%)
Mar 29, 2023 8.120 8.120 7.910 8.000 154,995 -0.07(-0.87%)
Mar 28, 2023 8.040 8.145 7.990 8.070 97,366 +0.00(+0.00%)
Mar 27, 2023 8.150 8.160 7.910 8.070 111,982 -0.03(-0.37%)
Mar 24, 2023 8.060 8.140 7.840 8.100 201,319 -0.01(-0.12%)
Mar 23, 2023 8.080 8.290 7.940 8.110 195,934 +0.09(+1.12%)
Mar 22, 2023 8.200 8.300 8.000 8.020 159,087 -0.19(-2.31%)
Mar 21, 2023 8.230 8.390 8.110 8.210 162,945 +0.06(+0.74%)
Mar 20, 2023 8.160 8.410 8.070 8.150 207,605 +0.05(+0.62%)
Mar 17, 2023 8.630 8.640 8.050 8.100 703,248 -0.60(-6.90%)
Mar 16, 2023 8.750 9.070 8.650 8.700 234,105 -0.20(-2.25%)
Mar 15, 2023 9.020 9.140 8.700 8.900 205,731 -0.25(-2.73%)
Mar 14, 2023 9.800 9.950 8.965 9.150 195,882 -0.46(-4.79%)
Mar 13, 2023 9.790 9.848 9.400 9.610 397,588 -0.31(-3.13%)
Mar 10, 2023 10.05 10.28 9.832 9.920 229,994 -0.18(-1.78%)
Mar 09, 2023 10.40 10.48 10.10 10.10 187,336 -0.30(-2.88%)
Mar 08, 2023 10.36 10.42 10.16 10.40 91,114 +0.02(+0.19%)
Mar 07, 2023 10.19 10.44 10.15 10.38 120,093 +0.19(+1.86%)
Mar 06, 2023 10.50 10.51 10.19 10.19 108,344 -0.29(-2.77%)
Mar 03, 2023 10.50 10.54 10.21 10.48 142,943 -0.02(-0.19%)
Mar 02, 2023 10.38 10.67 10.06 10.50 113,165 +0.01(+0.10%)
Mar 01, 2023 10.60 10.70 10.38 10.49 127,779 -0.11(-1.04%)
Feb 28, 2023 10.81 10.96 10.60 10.60 170,788 -0.18(-1.67%)
Feb 27, 2023 10.95 11.14 10.54 10.78 169,845 -0.26(-2.36%)
Feb 24, 2023 11.02 11.31 10.87 11.04 225,164 +0.08(+0.73%)
Feb 23, 2023 10.79 10.99 10.72 10.96 126,274 +0.23(+2.14%)
Feb 22, 2023 10.98 11.00 10.52 10.73 250,582 +0.09(+0.85%)
Feb 21, 2023 9.410 10.99 9.345 10.64 723,758 +1.37(+14.78%)
Feb 17, 2023 11.43 11.43 8.870 9.270 1,273,872 -2.79(-23.13%)
Feb 16, 2023 12.61 12.61 12.05 12.06 231,400 -0.57(-4.51%)
Feb 15, 2023 12.74 13.06 12.46 12.63 94,042 -0.02(-0.16%)
Feb 14, 2023 12.20 12.73 12.13 12.65 84,085 +0.33(+2.68%)
Feb 13, 2023 12.80 13.10 12.26 12.32 87,623 -0.41(-3.22%)
Feb 10, 2023 12.77 13.18 12.73 12.73 96,523 -0.21(-1.62%)
Feb 09, 2023 12.82 12.97 12.80 12.94 62,573 +0.16(+1.25%)
Feb 08, 2023 12.81 13.23 11.98 12.78 97,776 -0.18(-1.39%)
Feb 07, 2023 12.90 12.98 12.70 12.96 87,414 +0.08(+0.62%)
Feb 06, 2023 13.00 13.31 12.78 12.88 71,665 -0.08(-0.62%)
Feb 03, 2023 13.08 13.25 12.84 12.96 67,201 -0.24(-1.82%)
Feb 02, 2023 13.00 13.22 12.97 13.20 106,376 +0.31(+2.40%)
Feb 01, 2023 12.60 12.89 12.44 12.89 126,626 +0.19(+1.50%)
Jan 31, 2023 12.12 12.87 12.12 12.70 150,899 +0.61(+5.05%)
Jan 30, 2023 12.26 12.51 12.09 12.09 86,763 -0.30(-2.42%)
Jan 27, 2023 12.26 12.55 12.23 12.39 89,959 +0.00(+0.00%)
Jan 26, 2023 12.26 12.56 12.03 12.39 152,801 +0.24(+1.98%)
Jan 25, 2023 11.90 12.15 11.85 12.15 156,564 +0.21(+1.76%)
Jan 24, 2023 12.82 13.06 11.93 11.94 250,451 -0.96(-7.44%)
Jan 23, 2023 12.99 13.11 12.79 12.90 82,993 -0.12(-0.92%)
Jan 20, 2023 12.91 13.04 12.73 13.02 75,063 +0.22(+1.72%)
Jan 19, 2023 12.83 12.97 12.78 12.80 62,306 -0.18(-1.39%)
Jan 18, 2023 12.91 13.19 12.91 12.98 83,850 +0.16(+1.25%)
Jan 17, 2023 13.02 13.17 12.52 12.82 192,033 -0.21(-1.61%)
Jan 13, 2023 13.06 13.41 12.53 13.03 118,610 -0.22(-1.66%)
Jan 12, 2023 12.99 13.27 12.80 13.25 147,117 +0.28(+2.16%)
Jan 11, 2023 13.25 13.41 12.89 12.97 97,285 -0.27(-2.04%)
Jan 10, 2023 13.27 13.45 13.18 13.24 94,869 +0.10(+0.76%)
Jan 09, 2023 13.00 13.20 12.86 13.14 135,546 +0.04(+0.31%)
Jan 06, 2023 12.53 13.23 12.48 13.10 64,454 +0.75(+6.07%)
Jan 05, 2023 12.74 12.89 12.32 12.35 58,084 -0.41(-3.21%)
Jan 04, 2023 12.83 13.07 12.70 12.76 69,866 -0.05(-0.39%)
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.