DZS Inc (DZSI) Historical Stock Data

0.76 ↑0.03 (4.11%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DZSI is up 7.59% a day on average. There have been 27 days where DZS Inc closed green and 3 days where DZSI closed red.

DateOpenCloseChangeLowHighVolume
2025-02-110.730.76↑$0.03 (4.11%)0.700.7626.18K
2025-02-100.700.73↑$0.03 (4.29%)0.700.732.02K
2025-02-070.700.75↑$0.05 (7.07%)0.700.7526.70K
2025-02-060.700.75↑$0.05 (7.07%)0.700.845.40K
2025-02-050.730.80↑$0.07 (9.59%)0.690.90233.13K
2025-02-040.730.80↑$0.07 (9.59%)0.730.9314.74K
2025-02-030.720.81↑$0.09 (12.50%)0.720.8514.24K
2025-01-310.920.92↑$0.00 (0.02%)0.850.922.03K
2025-01-300.880.88↑$0.00 (0.00%)0.880.916.82K
2025-01-290.800.88↑$0.08 (10.00%)0.800.9573.80K
2025-01-280.760.85↑$0.09 (11.84%)0.720.8587.65K
2025-01-270.730.82↑$0.10 (13.10%)0.730.821.47K
2025-01-240.610.82↑$0.21 (34.43%)0.610.8431.48K
2025-01-230.840.80↓$0.04 (-4.76%)0.750.8426K
2025-01-220.720.84↑$0.12 (16.67%)0.720.841.25K
2025-01-210.700.79↑$0.09 (12.86%)0.700.8526.30K
2025-01-170.800.80↑$0.00 (0.00%)0.750.804.45K
2025-01-160.720.80↑$0.08 (11.11%)0.700.8013.51K
2025-01-150.700.71↑$0.01 (1.43%)0.700.727.78K
2025-01-140.730.78↑$0.05 (6.85%)0.720.7818.31K
2025-01-130.700.78↑$0.08 (11.41%)0.670.789.16K
2025-01-100.730.70↓$0.03 (-3.97%)0.700.755.05K
2025-01-080.710.73↑$0.02 (2.82%)0.700.7817.31K
2025-01-070.700.70↑$0.00 (0.00%)0.700.775.91K
2025-01-060.780.70↓$0.08 (-10.26%)0.700.7818.43K
2025-01-030.610.78↑$0.17 (27.87%)0.610.785.79K
2025-01-020.690.72↑$0.03 (4.35%)0.690.7237.17K
2024-12-310.670.70↑$0.03 (4.38%)0.640.7873.96K
2024-12-300.670.78↑$0.11 (16.33%)0.670.7828.45K
2024-12-270.700.75↑$0.05 (7.14%)0.700.7815.63K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dogefan77

$DZSI Ride this train. You won't regret.

0 Like Report
MelbourneCheersAu

$DZSI the greatest stock of all time
will not bow to the shorts
oh yeah

0 Like Report
iphonepromax

$DZSI you wanna be a successful trader close your trades green

0 Like Report
micmic

$DZSI if your selling dont regret it later

0 Like Report