DZS Inc (DZSI) Historical Stock Data

11.37 ↓0.22 (-1.90%)
As of Market Close on December 6th, 2022.

Historical Data

In the past 30 trading days, DZSI is up 0.25% a day on average. There have been 16 days where DZS Inc closed green and 14 days where DZSI closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0611.4411.37↓$0.07 (-0.61%)11.2611.5370.39K
2022-12-0511.6611.59↓$0.07 (-0.60%)11.5011.79110.11K
2022-12-0211.7511.96↑$0.22 (1.83%)11.7512.1581.34K
2022-12-0111.8312.08↑$0.25 (2.11%)11.6712.2977.16K
2022-11-3011.3111.82↑$0.51 (4.51%)11.3011.96123.02K
2022-11-2911.3611.40↑$0.04 (0.35%)11.2011.5276.60K
2022-11-2812.0511.45↓$0.60 (-4.98%)11.3712.2590.30K
2022-11-2512.1412.20↑$0.06 (0.49%)12.0912.3055.27K
2022-11-2312.1012.14↑$0.04 (0.33%)12.0112.2859.60K
2022-11-2212.2412.10↓$0.14 (-1.14%)11.8412.24127.20K
2022-11-2111.3212.32↑$1.00 (8.83%)10.8712.40398.73K
2022-11-1811.6711.45↓$0.22 (-1.89%)11.3511.67429.10K
2022-11-1711.3911.47↑$0.08 (0.70%)11.1111.571.59M
2022-11-1613.7513.64↓$0.11 (-0.80%)13.5213.7864.73K
2022-11-1514.0813.91↓$0.17 (-1.21%)13.9014.24188.82K
2022-11-1414.2613.96↓$0.30 (-2.10%)13.8014.40104.34K
2022-11-1114.2514.41↑$0.16 (1.12%)14.2514.6371.32K
2022-11-1014.5014.19↓$0.31 (-2.14%)14.1014.6154.67K
2022-11-0914.4113.84↓$0.57 (-3.96%)13.6514.4189.11K
2022-11-0814.4214.62↑$0.20 (1.39%)14.2514.9158.35K
2022-11-0714.2714.30↑$0.03 (0.21%)14.0714.5876.52K
2022-11-0414.3414.25↓$0.09 (-0.63%)14.0714.8582.70K
2022-11-0312.3614.03↑$1.67 (13.51%)12.3614.13108.78K
2022-11-0214.7212.64↓$2.08 (-14.13%)12.6114.75200.01K
2022-11-0115.9515.16↓$0.79 (-4.95%)15.1016.25105.75K
2022-10-3115.3015.89↑$0.59 (3.86%)14.8315.99186.75K
2022-10-2815.2215.37↑$0.15 (0.99%)15.1415.47161.17K
2022-10-2715.4315.20↓$0.23 (-1.49%)15.1715.6669.39K
2022-10-2614.9415.25↑$0.31 (2.07%)14.9415.80104.09K
2022-10-2514.1214.94↑$0.82 (5.81%)13.8415.0890.17K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.