Canada markets closed

DZS Inc. (DZSI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.0650+0.0650 (+6.50%)
At close: 04:00PM EDT
1.0650 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.01001.07000.98011.06501.0650174,629
May 02, 20241.02001.03000.95001.00001.0000186,100
May 01, 20240.99001.02000.97000.99000.9900118,500
Apr 30, 20241.10001.12000.98000.98000.9800229,500
Apr 29, 20241.17001.22001.08001.09001.0900264,400
Apr 26, 20241.13001.23001.13001.18001.180043,200
Apr 25, 20241.12001.15001.11001.12001.120087,900
Apr 24, 20241.17001.20001.12001.13001.1300199,500
Apr 23, 20241.25001.31001.16001.20001.200094,500
Apr 22, 20241.16001.34001.16001.22001.220087,700
Apr 19, 20241.08001.16001.07001.13001.1300101,600
Apr 18, 20241.17001.19001.06001.07001.0700136,400
Apr 17, 20241.16001.21001.15001.16001.160074,100
Apr 16, 20241.22001.24001.12001.18001.180077,200
Apr 15, 20241.29001.29001.08001.18001.1800185,000
Apr 12, 20241.31001.36001.24001.25001.2500109,400
Apr 11, 20241.32001.32001.28001.28001.280082,900
Apr 10, 20241.31001.35001.28001.32001.320051,000
Apr 09, 20241.35001.38001.30001.31001.310059,500
Apr 08, 20241.31001.37001.30001.33001.330079,800
Apr 05, 20241.31001.33001.26001.30001.300081,200
Apr 04, 20241.29001.35001.29001.32001.320058,500
Apr 03, 20241.37001.40001.31001.31001.310093,000
Apr 02, 20241.34001.38001.30001.38001.380095,100
Apr 01, 20241.31001.34001.28001.33001.330056,400
Mar 28, 20241.31001.37001.29001.32001.320079,800
Mar 27, 20241.29001.38001.27001.29001.2900123,200
Mar 26, 20241.38001.38001.26001.28001.2800141,000
Mar 25, 20241.32001.40001.27001.38001.3800327,600
Mar 22, 20241.28001.33001.25001.29001.290087,300
Mar 21, 20241.37001.37001.28001.30001.3000113,700
Mar 20, 20241.30001.34001.26001.33001.3300131,100
Mar 19, 20241.37001.37001.27001.29001.2900152,400
Mar 18, 20241.45001.45001.31001.31001.3100280,100
Mar 15, 20241.39001.46001.37001.42001.4200158,300
Mar 14, 20241.50001.51001.41001.42001.420087,600
Mar 13, 20241.41001.51001.41001.46001.4600115,600
Mar 12, 20241.49001.49001.40001.41001.410094,100
Mar 11, 20241.40001.49001.37001.48001.4800236,900
Mar 08, 20241.46001.47001.40001.42001.420083,300
Mar 07, 20241.44001.46001.37001.42001.420057,900
Mar 06, 20241.36001.47001.33001.39001.3900220,800
Mar 05, 20241.48001.49001.35001.35001.3500122,500
Mar 04, 20241.46001.51001.40001.41001.4100204,000
Mar 01, 20241.46001.52001.40001.43001.430060,200
Feb 29, 20241.41001.50001.38001.47001.4700213,100
Feb 28, 20241.45001.49001.40001.42001.420056,200
Feb 27, 20241.44001.50001.40001.44001.4400113,700
Feb 26, 20241.42001.46001.39001.45001.450089,100
Feb 23, 20241.40001.46001.35001.41001.4100137,100
Feb 22, 20241.51001.55001.43001.44001.4400264,600
Feb 21, 20241.49001.52001.41001.49001.4900254,000
Feb 20, 20241.33001.57001.33001.50001.5000282,000
Feb 16, 20241.55001.58001.35001.36001.3600153,800
Feb 15, 20241.42001.55001.40001.54001.5400114,500
Feb 14, 20241.41001.44001.36001.44001.4400162,600
Feb 13, 20241.51001.53001.35001.42001.4200208,200
Feb 12, 20241.64001.67001.50001.50001.5000317,800
Feb 09, 20241.54001.67001.53001.64001.640089,100
Feb 08, 20241.53001.58001.51001.51001.510043,100
Feb 07, 20241.56001.58001.50001.54001.540057,000
Feb 06, 20241.48001.57001.48001.56001.560090,800
Feb 05, 20241.55001.55001.47001.48001.4800139,700
Feb 02, 20241.55001.61001.51001.55001.5500120,100
Feb 01, 20241.57001.62001.53001.55001.5500110,500
Jan 31, 20241.65001.68001.56001.56001.5600165,100
Jan 30, 20241.75001.75001.65001.69001.690083,700
Jan 29, 20241.68001.75001.66001.75001.7500211,200
Jan 26, 20241.65001.71001.65001.69001.690064,600
Jan 25, 20241.65001.70001.60001.68001.680058,100
Jan 24, 20241.69001.74001.63001.64001.6400141,800
Jan 23, 20241.68001.69001.61001.63001.630043,700
Jan 22, 20241.67001.68001.61001.66001.660080,300
Jan 19, 20241.60001.68001.53001.67001.670091,500
Jan 18, 20241.60001.64001.52001.57001.570069,000
Jan 17, 20241.51001.65001.46001.59001.5900205,200
Jan 16, 20241.65001.68001.49001.50001.5000384,000
Jan 12, 20241.69001.73001.65001.66001.6600122,200
Jan 11, 20241.84001.84001.64001.66001.6600129,200
Jan 10, 20241.73001.88001.67001.84001.8400254,700
Jan 09, 20241.87001.87001.66001.73001.7300364,500
Jan 08, 20241.50001.98001.50001.95001.9500511,700
Jan 05, 20241.58001.67001.51001.56001.56001,904,700
Jan 04, 20241.68001.79001.60001.65001.6500138,500
Jan 03, 20241.70001.88001.60001.68001.6800207,000
Jan 02, 20241.93001.97001.75001.76001.7600222,900
Dec 29, 20231.87002.15001.85001.97001.9700351,100
Dec 28, 20231.94001.99001.73001.84001.8400161,200
Dec 27, 20231.82001.94001.80001.93001.930082,800
Dec 26, 20232.07002.11001.79001.85001.8500189,000
Dec 22, 20231.98002.24001.98002.08002.0800219,300
Dec 21, 20231.78002.02001.78001.97001.9700277,900
Dec 20, 20231.78001.86001.68001.76001.7600240,000
Dec 19, 20231.55001.83001.55001.73001.7300286,500
Dec 18, 20231.42001.52001.40001.50001.500091,400
Dec 15, 20231.43001.45001.37001.37001.3700223,100
Dec 14, 20231.44001.48001.35001.39001.3900248,500
Dec 13, 20231.42001.44001.34001.40001.4000175,500
Dec 12, 20231.44001.44001.34001.39001.3900264,500
Dec 11, 20231.43001.49001.33001.40001.4000228,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...