DZS Inc (DZSI) Historical Stock Data
1.18 ↓0.04 (-3.28%)
As of April 23, 2024, 11:32am EST.
Historical Data
In the past 30 trading days, DZSI is down -1.20% a day on average. There have been 16 days where DZS Inc closed green and 14 days where DZSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 1.16 | 1.22 | ↑$0.06 (5.17%) | 1.16 | 1.34 | 87.17K |
| 2024-04-19 | 1.08 | 1.13 | ↑$0.05 (4.63%) | 1.07 | 1.16 | 101.59K |
| 2024-04-18 | 1.17 | 1.07 | ↓$0.10 (-8.55%) | 1.06 | 1.19 | 131.59K |
| 2024-04-17 | 1.16 | 1.16 | ↑$0.00 (0.00%) | 1.15 | 1.21 | 74.14K |
| 2024-04-16 | 1.22 | 1.18 | ↓$0.04 (-3.28%) | 1.12 | 1.24 | 77.24K |
| 2024-04-15 | 1.29 | 1.18 | ↓$0.11 (-8.53%) | 1.08 | 1.29 | 185.03K |
| 2024-04-12 | 1.31 | 1.25 | ↓$0.06 (-4.58%) | 1.24 | 1.36 | 109.35K |
| 2024-04-11 | 1.32 | 1.28 | ↓$0.04 (-3.03%) | 1.28 | 1.32 | 83.09K |
| 2024-04-10 | 1.31 | 1.32 | ↑$0.01 (0.76%) | 1.28 | 1.35 | 50.95K |
| 2024-04-09 | 1.35 | 1.31 | ↓$0.04 (-2.96%) | 1.30 | 1.38 | 59.53K |
| 2024-04-08 | 1.31 | 1.33 | ↑$0.02 (1.53%) | 1.30 | 1.37 | 79.77K |
| 2024-04-05 | 1.31 | 1.30 | ↓$0.01 (-0.76%) | 1.26 | 1.33 | 81.22K |
| 2024-04-04 | 1.29 | 1.32 | ↑$0.03 (2.33%) | 1.29 | 1.35 | 58.47K |
| 2024-04-03 | 1.37 | 1.31 | ↓$0.06 (-4.38%) | 1.31 | 1.40 | 92.97K |
| 2024-04-02 | 1.34 | 1.38 | ↑$0.04 (2.99%) | 1.30 | 1.38 | 95.06K |
| 2024-04-01 | 1.31 | 1.33 | ↑$0.02 (1.53%) | 1.28 | 1.34 | 56.42K |
| 2024-03-28 | 1.31 | 1.32 | ↑$0.01 (0.76%) | 1.29 | 1.37 | 79.80K |
| 2024-03-27 | 1.29 | 1.29 | ↑$0.00 (0.00%) | 1.27 | 1.38 | 123.20K |
| 2024-03-26 | 1.38 | 1.28 | ↓$0.10 (-7.25%) | 1.27 | 1.38 | 141.15K |
| 2024-03-25 | 1.32 | 1.38 | ↑$0.06 (4.55%) | 1.27 | 1.40 | 327.60K |
| 2024-03-22 | 1.28 | 1.29 | ↑$0.01 (0.78%) | 1.25 | 1.33 | 87.25K |
| 2024-03-21 | 1.37 | 1.30 | ↓$0.07 (-5.11%) | 1.28 | 1.37 | 113.68K |
| 2024-03-20 | 1.30 | 1.33 | ↑$0.03 (2.31%) | 1.27 | 1.34 | 131.07K |
| 2024-03-19 | 1.37 | 1.29 | ↓$0.08 (-5.84%) | 1.27 | 1.37 | 152.42K |
| 2024-03-18 | 1.45 | 1.31 | ↓$0.14 (-9.66%) | 1.31 | 1.45 | 280.10K |
| 2024-03-15 | 1.39 | 1.42 | ↑$0.03 (2.16%) | 1.37 | 1.46 | 158.52K |
| 2024-03-14 | 1.50 | 1.42 | ↓$0.08 (-5.33%) | 1.41 | 1.51 | 87.61K |
| 2024-03-13 | 1.41 | 1.46 | ↑$0.05 (3.55%) | 1.41 | 1.51 | 115.61K |
| 2024-03-12 | 1.49 | 1.41 | ↓$0.08 (-5.37%) | 1.40 | 1.49 | 94.13K |
| 2024-03-11 | 1.40 | 1.48 | ↑$0.08 (5.71%) | 1.37 | 1.49 | 236.89K |
Create an account or log in to view more rows.
$DZSI Looking for this cup to breakout.
$DZSI HAVE A FANTASTIC WEEKEND FAM…
$DZSI Tendie tickets on discount today!!!
$DZSI headed back to all time highs shortly
$DZSI low volume
expect flat or negative close
$DZSI Fuk the 1% even though i feel like the 1%
$DZSI I would not be a bear now
$DZSI hold
$DZSI Tomorrow
$DZSI 5 minute looks sexy