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 )

1.650 +0.200 (+13.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2018 9.270 9.270 9.210 9.270 4,257 +0.02(+0.22%)
Jul 30, 2018 9.210 9.320 9.142 9.250 14,676 +0.05(+0.54%)
Jul 27, 2018 9.330 9.330 9.200 9.200 5,700 -0.14(-1.50%)
Jul 26, 2018 9.228 9.420 9.220 9.340 8,449 +0.17(+1.85%)
Jul 25, 2018 9.340 9.340 9.160 9.170 6,945 -0.09(-0.97%)
Jul 24, 2018 9.230 9.500 9.230 9.260 11,771 -0.09(-0.96%)
Jul 23, 2018 9.368 9.629 9.330 9.350 14,507 -0.40(-4.10%)
Jul 20, 2018 9.870 9.880 9.530 9.750 6,721 -0.08(-0.81%)
Jul 19, 2018 9.905 9.905 9.811 9.830 9,316 -0.05(-0.51%)
Jul 18, 2018 9.779 9.970 9.730 9.880 3,226 +0.00(+0.00%)
Jul 17, 2018 9.576 9.990 9.576 9.880 5,073 -0.08(-0.80%)
Jul 16, 2018 9.920 9.970 9.600 9.960 16,109 -0.01(-0.10%)
Jul 13, 2018 10.05 10.11 9.710 9.970 15,614 +0.01(+0.10%)
Jul 12, 2018 10.00 9.700 9.960 3,984 +0.26(+2.68%)
Jul 11, 2018 9.970 9.980 9.670 9.700 12,390 -0.32(-3.19%)
Jul 10, 2018 10.21 10.22 10.02 10.02 11,435 -0.20(-1.96%)
Jul 09, 2018 10.25 10.25 10.09 10.22 12,581 -0.03(-0.29%)
Jul 06, 2018 10.25 10.27 10.08 10.25 12,807 -0.10(-0.97%)
Jul 05, 2018 10.05 10.59 10.05 10.35 25,771 +0.27(+2.68%)
Jul 03, 2018 10.08 10.08 10.08 0 +0.34(+3.49%)
Jul 02, 2018 9.809 9.809 9.630 9.740 3,435 -0.02(-0.20%)
Jun 29, 2018 9.756 9.900 9.670 9.760 6,724 -0.01(-0.10%)
Jun 28, 2018 9.820 9.900 9.710 9.770 10,229 +0.01(+0.10%)
Jun 27, 2018 9.900 10.01 9.750 9.760 10,200 -0.21(-2.11%)
Jun 26, 2018 9.830 10.14 9.710 9.970 14,665 +0.21(+2.15%)
Jun 25, 2018 9.800 10.19 9.705 9.760 22,646 +0.03(+0.31%)
Jun 22, 2018 9.650 9.970 9.260 9.730 576,914 -0.01(-0.10%)
Jun 21, 2018 9.895 10.15 9.150 9.740 23,914 +0.09(+0.93%)
Jun 20, 2018 10.09 10.18 9.650 9.650 14,095 -0.31(-3.11%)
Jun 19, 2018 10.19 10.19 9.900 9.960 12,083 -0.13(-1.29%)
Jun 18, 2018 10.29 10.29 10.05 10.09 18,337 -0.07(-0.69%)
Jun 15, 2018 10.60 10.15 10.16 15,569 -0.44(-4.15%)
Jun 14, 2018 10.21 10.68 10.21 10.60 21,653 +0.17(+1.63%)
Jun 13, 2018 10.46 10.65 10.15 10.43 8,614 +0.22(+2.15%)
Jun 12, 2018 10.33 10.43 10.15 10.21 11,240 +0.08(+0.79%)
Jun 11, 2018 10.35 10.61 10.10 10.13 11,425 -0.10(-0.98%)
Jun 08, 2018 10.57 10.79 10.01 10.23 9,847 -0.56(-5.19%)
Jun 07, 2018 10.59 10.87 10.05 10.79 10,458 +0.22(+2.08%)
Jun 06, 2018 10.76 10.99 10.18 10.57 15,656 -0.14(-1.31%)
Jun 05, 2018 10.34 11.05 10.34 10.71 42,308 +0.21(+2.00%)
Jun 04, 2018 10.52 10.60 10.44 10.50 10,607 +0.00(+0.00%)
Jun 01, 2018 10.15 10.50 10.14 10.50 46,364 +0.25(+2.44%)
May 31, 2018 9.750 10.35 9.750 10.25 32,395 +0.70(+7.33%)
May 30, 2018 10.00 10.00 9.505 9.550 21,779 -0.09(-0.93%)
May 29, 2018 9.500 9.690 9.420 9.640 7,456 +0.06(+0.63%)
May 25, 2018 9.580 9.580 9.580 0 -0.07(-0.73%)
May 24, 2018 9.930 9.630 9.650 6,149 -0.35(-3.50%)
May 23, 2018 9.890 10.10 9.860 10.00 11,826 +0.19(+1.94%)
May 22, 2018 9.700 9.970 9.550 9.810 9,017 +0.13(+1.34%)
May 21, 2018 9.470 9.990 9.470 9.680 30,815 +0.02(+0.21%)
May 18, 2018 9.620 9.780 9.270 9.660 29,857 +0.04(+0.42%)
May 17, 2018 9.855 10.00 9.580 9.620 20,566 -0.15(-1.54%)
May 16, 2018 10.23 10.23 9.770 9.770 26,878 -0.53(-5.15%)
May 15, 2018 10.08 10.88 9.955 10.30 9,301 +0.32(+3.21%)
May 14, 2018 10.26 10.30 9.980 9.980 9,703 -0.27(-2.63%)
May 11, 2018 11.10 11.25 9.530 10.25 51,552 -0.73(-6.65%)
May 10, 2018 10.57 11.00 10.57 10.98 5,313 -0.01(-0.09%)
May 09, 2018 11.00 11.00 10.84 10.99 3,386 -0.01(-0.09%)
May 08, 2018 10.86 11.00 10.86 11.00 8,514 +0.08(+0.73%)
May 07, 2018 11.00 11.00 10.90 10.92 7,747 -0.08(-0.73%)
May 04, 2018 11.00 11.00 10.89 11.00 7,218 -0.12(-1.08%)
May 03, 2018 11.19 11.25 11.08 11.12 9,166 -0.07(-0.63%)
May 02, 2018 11.13 11.20 10.95 11.19 14,791 +0.09(+0.81%)
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.