DZS Inc (DZSI) Historical Stock Data

0.78 ↑0.06 (8.33%)

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

Historical Data

In the past 30 trading days, DZSI is up 10.95% 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
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
2024-12-26	0.67	0.70	↑$0.03 (4.43%)	0.67	0.77	15.40K
2024-12-24	0.68	0.78	↑$0.10 (14.69%)	0.67	0.78	32.30K
2024-12-23	0.76	0.79	↑$0.03 (3.95%)	0.70	0.79	19.47K
2024-12-20	0.77	0.76	↓$0.01 (-1.30%)	0.76	0.84	33.21K
2024-12-19	0.76	0.76	↑$0.00 (0.00%)	0.76	0.84	14.01K
2024-12-18	0.87	0.80	↓$0.07 (-8.04%)	0.78	0.87	13.62K
2024-12-17	0.67	0.87	↑$0.20 (29.48%)	0.67	0.88	2K
2024-12-16	0.80	0.75	↓$0.05 (-6.25%)	0.75	0.88	78.67K
2024-12-13	0.79	0.80	↑$0.01 (1.25%)	0.76	0.83	53.69K
2024-12-12	0.80	0.83	↑$0.03 (3.75%)	0.80	0.86	24.42K
2024-12-11	0.76	0.76	↑$0.00 (0.00%)	0.76	0.77	8.87K
2024-12-10	0.87	0.76	↓$0.11 (-12.64%)	0.76	0.87	11.93K
2024-12-09	0.66	0.67	↑$0.01 (1.52%)	0.66	0.80	10.43K
2024-12-06	0.85	0.80	↓$0.05 (-5.88%)	0.80	0.86	114.77K
2024-12-05	0.85	0.85	↑$0.00 (0.00%)	0.85	0.85	1.73K
2024-12-04	0.85	0.85	↑$0.00 (0.00%)	0.85	0.89	36.05K
2024-12-03	0.31	0.85	↑$0.54 (174.19%)	0.31	0.89	36.58K
2024-12-02	0.85	0.83	↓$0.02 (-1.78%)	0.80	0.85	30.39K
2024-11-29	0.60	0.75	↑$0.15 (24.34%)	0.60	0.81	10.17K
2024-11-27	0.80	0.82	↑$0.02 (2.50%)	0.75	0.82	11.13K
2024-11-26	0.80	0.80	↑$0.00 (0.00%)	0.80	0.89	153.69K
2024-11-25	0.60	0.80	↑$0.20 (32.63%)	0.60	0.85	170.87K
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