Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Dasan Zhone Solutions Inc (NQ: DZSI )

1.470 +0.050 (+3.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 1.410 1.500 1.380 1.470 213,072 +0.05(+3.52%)
Feb 28, 2024 1.450 1.490 1.400 1.420 56,185 -0.02(-1.39%)
Feb 27, 2024 1.440 1.500 1.400 1.440 113,730 -0.01(-0.69%)
Feb 26, 2024 1.420 1.460 1.390 1.450 89,235 +0.04(+2.84%)
Feb 23, 2024 1.400 1.455 1.350 1.410 137,112 -0.03(-2.08%)
Feb 22, 2024 1.510 1.550 1.430 1.440 264,605 -0.05(-3.36%)
Feb 21, 2024 1.490 1.520 1.410 1.490 254,038 -0.01(-0.67%)
Feb 20, 2024 1.330 1.570 1.330 1.500 282,127 +0.14(+10.29%)
Feb 16, 2024 1.550 1.580 1.350 1.360 153,932 -0.18(-11.69%)
Feb 15, 2024 1.420 1.550 1.400 1.540 114,563 +0.10(+6.94%)
Feb 14, 2024 1.410 1.440 1.355 1.440 162,642 +0.02(+1.41%)
Feb 13, 2024 1.510 1.530 1.345 1.420 208,213 -0.08(-5.33%)
Feb 12, 2024 1.640 1.674 1.500 1.500 317,125 -0.14(-8.54%)
Feb 09, 2024 1.540 1.670 1.530 1.640 89,210 +0.13(+8.61%)
Feb 08, 2024 1.530 1.580 1.510 1.510 43,108 -0.03(-1.95%)
Feb 07, 2024 1.560 1.580 1.500 1.540 57,020 -0.02(-1.28%)
Feb 06, 2024 1.480 1.570 1.480 1.560 90,822 +0.08(+5.41%)
Feb 05, 2024 1.550 1.550 1.470 1.480 139,723 -0.07(-4.52%)
Feb 02, 2024 1.550 1.610 1.510 1.550 120,056 +0.00(+0.00%)
Feb 01, 2024 1.570 1.620 1.530 1.550 110,489 -0.01(-0.64%)
Jan 31, 2024 1.650 1.680 1.560 1.560 165,050 -0.13(-7.69%)
Jan 30, 2024 1.750 1.750 1.650 1.690 83,739 -0.06(-3.43%)
Jan 29, 2024 1.680 1.750 1.655 1.750 211,184 +0.06(+3.55%)
Jan 26, 2024 1.650 1.710 1.650 1.690 64,635 +0.01(+0.60%)
Jan 25, 2024 1.650 1.700 1.600 1.680 58,051 +0.04(+2.44%)
Jan 24, 2024 1.690 1.740 1.630 1.640 141,783 +0.01(+0.61%)
Jan 23, 2024 1.680 1.685 1.610 1.630 43,720 -0.03(-1.81%)
Jan 22, 2024 1.670 1.680 1.610 1.660 80,322 -0.01(-0.60%)
Jan 19, 2024 1.600 1.680 1.530 1.670 91,458 +0.10(+6.37%)
Jan 18, 2024 1.600 1.640 1.520 1.570 68,994 -0.02(-1.26%)
Jan 17, 2024 1.510 1.649 1.460 1.590 205,202 +0.09(+6.00%)
Jan 16, 2024 1.650 1.680 1.490 1.500 383,997 -0.16(-9.64%)
Jan 12, 2024 1.690 1.730 1.653 1.660 122,163 +0.00(+0.00%)
Jan 11, 2024 1.840 1.840 1.640 1.660 129,185 -0.18(-9.78%)
Jan 10, 2024 1.730 1.880 1.670 1.840 254,439 +0.11(+6.36%)
Jan 09, 2024 1.870 1.870 1.660 1.730 364,542 -0.22(-11.28%)
Jan 08, 2024 1.500 1.980 1.500 1.950 509,937 +0.39(+25.00%)
Jan 05, 2024 1.580 1.670 1.510 1.560 1,905,351 -0.09(-5.45%)
Jan 04, 2024 1.680 1.790 1.600 1.650 138,465 -0.03(-1.79%)
Jan 03, 2024 1.700 1.875 1.600 1.680 207,042 -0.07(-4.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.