DZS Inc (DZSI) Historical Stock Data

0.75 ↑0.08 (11.94%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DZSI is up 13.99% a day on average. There have been 24 days where DZS Inc closed green and 6 days where DZSI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	0.75	0.75	↑$0.00 (0.00%)	0.62	0.75	6.03K
2024-11-21	0.60	0.67	↑$0.07 (11.67%)	0.60	0.67	3.48K
2024-11-20	0.70	0.70	↑$0.00 (0.00%)	0.60	0.74	28.13K
2024-11-19	0.54	0.74	↑$0.20 (37.04%)	0.54	0.75	23.39K
2024-11-18	0.75	0.69	↓$0.06 (-8.00%)	0.66	0.80	44.75K
2024-11-15	0.70	0.66	↓$0.04 (-5.71%)	0.55	0.76	21.35K
2024-11-14	0.52	0.59	↑$0.07 (13.50%)	0.52	0.76	65.87K
2024-11-13	0.52	0.56	↑$0.04 (6.96%)	0.51	0.61	72.62K
2024-11-12	0.51	0.66	↑$0.16 (30.69%)	0.51	0.67	77.23K
2024-11-11	0.55	0.65	↑$0.10 (18.18%)	0.55	0.65	20.86K
2024-11-08	0.60	0.65	↑$0.05 (8.33%)	0.60	0.75	74.72K
2024-11-07	0.52	0.63	↑$0.11 (21.15%)	0.52	0.64	33.67K
2024-11-06	0.60	0.66	↑$0.06 (10.00%)	0.60	0.69	31.67K
2024-11-05	0.80	0.69	↓$0.11 (-13.75%)	0.69	0.80	29.96K
2024-11-04	0.56	0.64	↑$0.08 (13.39%)	0.56	0.67	8.91K
2024-11-01	0.65	0.65	↑$0.00 (0.00%)	0.63	0.70	74.55K
2024-10-31	0.75	0.79	↑$0.04 (5.33%)	0.65	0.80	74.78K
2024-10-30	0.75	0.75	↑$0.00 (0.00%)	0.75	0.75	5.38K
2024-10-29	0.73	0.76	↑$0.03 (4.11%)	0.73	0.76	7.74K
2024-10-28	0.73	0.73	↑$0.00 (0.00%)	0.73	0.79	26.74K
2024-10-25	0.21	0.70	↑$0.49 (233.33%)	0.21	0.80	38.17K
2024-10-18	0.85	0.84	↓$0.01 (-1.18%)	0.75	0.86	92.95K
2024-10-14	0.52	0.60	↑$0.08 (14.65%)	0.52	0.62	12.96K
2024-10-11	0.58	0.49	↓$0.09 (-15.52%)	0.49	0.62	23.74K
2024-10-09	0.56	0.59	↑$0.04 (6.49%)	0.56	0.63	18.68K
2024-10-04	0.56	0.65	↑$0.09 (16.07%)	0.56	0.65	11.26K
2024-09-27	0.55	0.56	↑$0.01 (0.91%)	0.55	0.64	15.59K
2024-09-20	0.55	0.60	↑$0.05 (9.09%)	0.55	0.60	838
2024-09-13	0.66	0.70	↑$0.04 (6.38%)	0.60	0.72	64.48K
2024-09-06	0.60	0.58	↓$0.02 (-3.33%)	0.58	0.65	47.99K