DZS Inc (DZSI) Historical Stock Data

0.00 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DZSI is down -4.63% a day on average. There have been 20 days where DZS Inc closed green and 10 days where DZSI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-18	0.01	0.00	↓$0.01 (-73.45%)	0.00	0.02	758.16K
2025-03-14	0.09	0.06	↓$0.03 (-36.67%)	0.05	0.09	201.22K
2025-03-12	0.10	0.07	↓$0.03 (-29.93%)	0.06	0.10	145.72K
2025-03-10	0.10	0.10	↓$0.00 (-0.10%)	0.08	0.11	54.29K
2025-03-07	0.11	0.10	↓$0.01 (-9.09%)	0.08	0.13	114.95K
2025-03-06	0.11	0.11	↑$0.00 (0.00%)	0.11	0.17	121.59K
2025-03-05	0.65	0.14	↓$0.51 (-78.92%)	0.07	0.72	1.72M
2025-03-04	0.65	0.72	↑$0.07 (10.77%)	0.63	0.72	23.67K
2025-03-03	0.66	0.65	↓$0.01 (-1.52%)	0.65	0.72	9.94K
2025-02-28	0.63	0.65	↑$0.02 (3.17%)	0.63	0.65	5.22K
2025-02-27	0.65	0.65	↑$0.00 (0.00%)	0.65	0.66	4.45K
2025-02-26	0.67	0.67	↑$0.00 (0.00%)	0.67	0.77	48.73K
2025-02-25	0.68	0.72	↑$0.04 (6.65%)	0.67	0.76	15.84K
2025-02-24	0.71	0.67	↓$0.04 (-5.49%)	0.67	0.72	16.73K
2025-02-21	0.71	0.72	↑$0.01 (1.41%)	0.71	0.78	2.37K
2025-02-20	0.70	0.77	↑$0.07 (10.00%)	0.70	0.77	7.19K
2025-02-19	0.71	0.71	↓$0.01 (-1.04%)	0.71	0.72	38.99K
2025-02-18	0.80	0.71	↓$0.09 (-10.94%)	0.71	0.80	48.85K
2025-02-14	0.79	0.85	↑$0.06 (7.59%)	0.71	0.87	34.09K
2025-02-13	0.70	0.80	↑$0.10 (14.29%)	0.70	0.83	8.57K
2025-02-12	0.70	0.70	↑$0.00 (0.00%)	0.70	0.84	17.65K
2025-02-11	0.73	0.76	↑$0.03 (4.11%)	0.70	0.76	26.18K
2025-02-10	0.70	0.73	↑$0.03 (4.29%)	0.70	0.73	2.02K
2025-02-07	0.70	0.75	↑$0.05 (7.07%)	0.70	0.75	26.70K
2025-02-06	0.70	0.75	↑$0.05 (7.07%)	0.70	0.84	5.40K
2025-02-05	0.73	0.80	↑$0.07 (9.59%)	0.69	0.90	233.13K
2025-02-04	0.73	0.80	↑$0.07 (9.59%)	0.73	0.93	14.74K
2025-02-03	0.72	0.81	↑$0.09 (12.50%)	0.72	0.85	14.24K
2025-01-31	0.92	0.92	↑$0.00 (0.02%)	0.85	0.92	2.03K
2025-01-30	0.88	0.88	↑$0.00 (0.00%)	0.88	0.91	6.82K