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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2025-01-29 | 0.80 | 0.88 | ↑$0.08 (10.00%) | 0.80 | 0.95 | 73.80K |
2025-01-28 | 0.76 | 0.85 | ↑$0.09 (11.84%) | 0.72 | 0.85 | 87.65K |
2025-01-27 | 0.73 | 0.82 | ↑$0.10 (13.10%) | 0.73 | 0.82 | 1.47K |
2025-01-24 | 0.61 | 0.82 | ↑$0.21 (34.43%) | 0.61 | 0.84 | 31.48K |
2025-01-23 | 0.84 | 0.80 | ↓$0.04 (-4.76%) | 0.75 | 0.84 | 26K |
2025-01-22 | 0.72 | 0.84 | ↑$0.12 (16.67%) | 0.72 | 0.84 | 1.25K |
2025-01-21 | 0.70 | 0.79 | ↑$0.09 (12.86%) | 0.70 | 0.85 | 26.30K |
2025-01-17 | 0.80 | 0.80 | ↑$0.00 (0.00%) | 0.75 | 0.80 | 4.45K |
2025-01-16 | 0.72 | 0.80 | ↑$0.08 (11.11%) | 0.70 | 0.80 | 13.51K |
2025-01-15 | 0.70 | 0.71 | ↑$0.01 (1.43%) | 0.70 | 0.72 | 7.78K |
2025-01-14 | 0.73 | 0.78 | ↑$0.05 (6.85%) | 0.72 | 0.78 | 18.31K |
2025-01-13 | 0.70 | 0.78 | ↑$0.08 (11.41%) | 0.67 | 0.78 | 9.16K |
2025-01-10 | 0.73 | 0.70 | ↓$0.03 (-3.97%) | 0.70 | 0.75 | 5.05K |
2025-01-08 | 0.71 | 0.73 | ↑$0.02 (2.82%) | 0.70 | 0.78 | 17.31K |
2025-01-07 | 0.70 | 0.70 | ↑$0.00 (0.00%) | 0.70 | 0.77 | 5.91K |
2025-01-06 | 0.78 | 0.70 | ↓$0.08 (-10.26%) | 0.70 | 0.78 | 18.43K |
2025-01-03 | 0.61 | 0.78 | ↑$0.17 (27.87%) | 0.61 | 0.78 | 5.79K |
2025-01-02 | 0.69 | 0.72 | ↑$0.03 (4.35%) | 0.69 | 0.72 | 37.17K |
2024-12-31 | 0.67 | 0.70 | ↑$0.03 (4.38%) | 0.64 | 0.78 | 73.96K |
2024-12-30 | 0.67 | 0.78 | ↑$0.11 (16.33%) | 0.67 | 0.78 | 28.45K |
2024-12-27 | 0.70 | 0.75 | ↑$0.05 (7.14%) | 0.70 | 0.78 | 15.63K |
Create an account or log in to view more rows.
$DZSI green is good
$DZSI Not another do nothing day
$DZSI Ride this train. You won't regret.
$DZSI oversold
$DZSI just go up
$DZSI the greatest stock of all time
will not bow to the shorts
oh yeah
$DZSI you wanna be a successful trader close your trades green
$DZSI hello
please hold.
$DZSI if your selling dont regret it later
$DZSI holy fuck