NasdaqCM - Nasdaq Real Time Price USD

DZS Inc. (DZSI)

1.1883 +0.0683 (+6.17%)
As of 1:01 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.1450 1.2300 1.1450 1.1883 1.1883 18,987
Apr 25, 2024 1.1200 1.1500 1.1100 1.1200 1.1200 87,900
Apr 24, 2024 1.1700 1.2000 1.1200 1.1300 1.1300 199,500
Apr 23, 2024 1.2500 1.3100 1.1600 1.2000 1.2000 94,500
Apr 22, 2024 1.1600 1.3400 1.1600 1.2200 1.2200 87,700
Apr 19, 2024 1.0800 1.1600 1.0700 1.1300 1.1300 101,600
Apr 18, 2024 1.1700 1.1900 1.0600 1.0700 1.0700 136,400
Apr 17, 2024 1.1600 1.2100 1.1500 1.1600 1.1600 74,100
Apr 16, 2024 1.2200 1.2400 1.1200 1.1800 1.1800 77,200
Apr 15, 2024 1.2900 1.2900 1.0800 1.1800 1.1800 185,000
Apr 12, 2024 1.3100 1.3600 1.2400 1.2500 1.2500 109,400
Apr 11, 2024 1.3200 1.3200 1.2800 1.2800 1.2800 82,900
Apr 10, 2024 1.3100 1.3500 1.2800 1.3200 1.3200 51,000
Apr 9, 2024 1.3500 1.3800 1.3000 1.3100 1.3100 59,500
Apr 8, 2024 1.3100 1.3700 1.3000 1.3300 1.3300 79,800
Apr 5, 2024 1.3100 1.3300 1.2600 1.3000 1.3000 81,200
Apr 4, 2024 1.2900 1.3500 1.2900 1.3200 1.3200 58,500
Apr 3, 2024 1.3700 1.4000 1.3100 1.3100 1.3100 93,000
Apr 2, 2024 1.3400 1.3800 1.3000 1.3800 1.3800 95,100
Apr 1, 2024 1.3100 1.3400 1.2800 1.3300 1.3300 56,400
Mar 28, 2024 1.3100 1.3700 1.2900 1.3200 1.3200 79,800
Mar 27, 2024 1.2900 1.3800 1.2700 1.2900 1.2900 123,200
Mar 26, 2024 1.3800 1.3800 1.2600 1.2800 1.2800 141,000
Mar 25, 2024 1.3200 1.4000 1.2700 1.3800 1.3800 327,600
Mar 22, 2024 1.2800 1.3300 1.2500 1.2900 1.2900 87,300
Mar 21, 2024 1.3700 1.3700 1.2800 1.3000 1.3000 113,700
Mar 20, 2024 1.3000 1.3400 1.2600 1.3300 1.3300 131,100
Mar 19, 2024 1.3700 1.3700 1.2700 1.2900 1.2900 152,400
Mar 18, 2024 1.4500 1.4500 1.3100 1.3100 1.3100 280,100
Mar 15, 2024 1.3900 1.4600 1.3700 1.4200 1.4200 158,300
Mar 14, 2024 1.5000 1.5100 1.4100 1.4200 1.4200 87,600
Mar 13, 2024 1.4100 1.5100 1.4100 1.4600 1.4600 115,600
Mar 12, 2024 1.4900 1.4900 1.4000 1.4100 1.4100 94,100
Mar 11, 2024 1.4000 1.4900 1.3700 1.4800 1.4800 236,900
Mar 8, 2024 1.4600 1.4700 1.4000 1.4200 1.4200 83,300
Mar 7, 2024 1.4400 1.4600 1.3700 1.4200 1.4200 57,900
Mar 6, 2024 1.3600 1.4700 1.3300 1.3900 1.3900 220,800
Mar 5, 2024 1.4800 1.4900 1.3500 1.3500 1.3500 122,500
Mar 4, 2024 1.4600 1.5100 1.4000 1.4100 1.4100 204,000
Mar 1, 2024 1.4600 1.5200 1.4000 1.4300 1.4300 60,200
Feb 29, 2024 1.4100 1.5000 1.3800 1.4700 1.4700 213,100
Feb 28, 2024 1.4500 1.4900 1.4000 1.4200 1.4200 56,200
Feb 27, 2024 1.4400 1.5000 1.4000 1.4400 1.4400 113,700
Feb 26, 2024 1.4200 1.4600 1.3900 1.4500 1.4500 89,100
Feb 23, 2024 1.4000 1.4600 1.3500 1.4100 1.4100 137,100
Feb 22, 2024 1.5100 1.5500 1.4300 1.4400 1.4400 264,600
Feb 21, 2024 1.4900 1.5200 1.4100 1.4900 1.4900 254,000
Feb 20, 2024 1.3300 1.5700 1.3300 1.5000 1.5000 282,000
Feb 16, 2024 1.5500 1.5800 1.3500 1.3600 1.3600 153,800
Feb 15, 2024 1.4200 1.5500 1.4000 1.5400 1.5400 114,500
Feb 14, 2024 1.4100 1.4400 1.3600 1.4400 1.4400 162,600
Feb 13, 2024 1.5100 1.5300 1.3500 1.4200 1.4200 208,200
Feb 12, 2024 1.6400 1.6700 1.5000 1.5000 1.5000 317,800
Feb 9, 2024 1.5400 1.6700 1.5300 1.6400 1.6400 89,100
Feb 8, 2024 1.5300 1.5800 1.5100 1.5100 1.5100 43,100
Feb 7, 2024 1.5600 1.5800 1.5000 1.5400 1.5400 57,000
Feb 6, 2024 1.4800 1.5700 1.4800 1.5600 1.5600 90,800
Feb 5, 2024 1.5500 1.5500 1.4700 1.4800 1.4800 139,700
Feb 2, 2024 1.5500 1.6100 1.5100 1.5500 1.5500 120,100
Feb 1, 2024 1.5700 1.6200 1.5300 1.5500 1.5500 110,500
Jan 31, 2024 1.6500 1.6800 1.5600 1.5600 1.5600 165,100
Jan 30, 2024 1.7500 1.7500 1.6500 1.6900 1.6900 83,700
Jan 29, 2024 1.6800 1.7500 1.6600 1.7500 1.7500 211,200
Jan 26, 2024 1.6500 1.7100 1.6500 1.6900 1.6900 64,600
Jan 25, 2024 1.6500 1.7000 1.6000 1.6800 1.6800 58,100
Jan 24, 2024 1.6900 1.7400 1.6300 1.6400 1.6400 141,800
Jan 23, 2024 1.6800 1.6900 1.6100 1.6300 1.6300 43,700
Jan 22, 2024 1.6700 1.6800 1.6100 1.6600 1.6600 80,300
Jan 19, 2024 1.6000 1.6800 1.5300 1.6700 1.6700 91,500
Jan 18, 2024 1.6000 1.6400 1.5200 1.5700 1.5700 69,000
Jan 17, 2024 1.5100 1.6500 1.4600 1.5900 1.5900 205,200
Jan 16, 2024 1.6500 1.6800 1.4900 1.5000 1.5000 384,000
Jan 12, 2024 1.6900 1.7300 1.6500 1.6600 1.6600 122,200
Jan 11, 2024 1.8400 1.8400 1.6400 1.6600 1.6600 129,200
Jan 10, 2024 1.7300 1.8800 1.6700 1.8400 1.8400 254,700
Jan 9, 2024 1.8700 1.8700 1.6600 1.7300 1.7300 364,500
Jan 8, 2024 1.5000 1.9800 1.5000 1.9500 1.9500 511,700
Jan 5, 2024 1.5800 1.6700 1.5100 1.5600 1.5600 1,904,700
Jan 4, 2024 1.6800 1.7900 1.6000 1.6500 1.6500 138,500
Jan 3, 2024 1.7000 1.8800 1.6000 1.6800 1.6800 207,000
Jan 2, 2024 1.9300 1.9700 1.7500 1.7600 1.7600 222,900
Dec 29, 2023 1.8700 2.1500 1.8500 1.9700 1.9700 351,100
Dec 28, 2023 1.9400 1.9900 1.7300 1.8400 1.8400 161,200
Dec 27, 2023 1.8200 1.9400 1.8000 1.9300 1.9300 82,800
Dec 26, 2023 2.0700 2.1100 1.7900 1.8500 1.8500 189,000
Dec 22, 2023 1.9800 2.2400 1.9800 2.0800 2.0800 219,300
Dec 21, 2023 1.7800 2.0200 1.7800 1.9700 1.9700 277,900
Dec 20, 2023 1.7800 1.8600 1.6800 1.7600 1.7600 240,000
Dec 19, 2023 1.5500 1.8300 1.5500 1.7300 1.7300 286,500
Dec 18, 2023 1.4200 1.5200 1.4000 1.5000 1.5000 91,400
Dec 15, 2023 1.4300 1.4500 1.3700 1.3700 1.3700 223,100
Dec 14, 2023 1.4400 1.4800 1.3500 1.3900 1.3900 248,500
Dec 13, 2023 1.4200 1.4400 1.3400 1.4000 1.4000 175,500
Dec 12, 2023 1.4400 1.4400 1.3400 1.3900 1.3900 264,500
Dec 11, 2023 1.4300 1.4900 1.3300 1.4000 1.4000 228,500
Dec 8, 2023 1.3100 1.4400 1.2900 1.4100 1.4100 534,800
Dec 7, 2023 1.2800 1.3300 1.2700 1.3000 1.3000 199,600
Dec 6, 2023 1.3500 1.4700 1.2600 1.2800 1.2800 606,200
Dec 5, 2023 1.3400 1.4800 1.3300 1.3500 1.3500 178,700
Dec 4, 2023 1.5000 1.6000 1.3600 1.3700 1.3700 999,000
Dec 1, 2023 1.6000 1.6600 1.5200 1.5300 1.5300 129,100
Nov 30, 2023 1.5400 1.6900 1.4800 1.6100 1.6100 117,900
Nov 29, 2023 1.5600 1.5700 1.4900 1.5600 1.5600 88,600
Nov 28, 2023 1.5000 1.5700 1.5000 1.5100 1.5100 95,600
Nov 27, 2023 1.4400 1.4900 1.3700 1.4800 1.4800 79,000
Nov 24, 2023 1.3300 1.4400 1.3300 1.4200 1.4200 26,100
Nov 22, 2023 1.3300 1.3700 1.3200 1.3600 1.3600 31,500
Nov 21, 2023 1.4800 1.4800 1.3100 1.3400 1.3400 60,500
Nov 20, 2023 1.3900 1.4900 1.3900 1.4900 1.4900 61,600
Nov 17, 2023 1.3600 1.4000 1.3600 1.3800 1.3800 63,900
Nov 16, 2023 1.4000 1.4100 1.3200 1.3300 1.3300 60,100
Nov 15, 2023 1.3000 1.4000 1.3000 1.3600 1.3600 67,800
Nov 14, 2023 1.3000 1.4200 1.2400 1.2700 1.2700 200,400
Nov 13, 2023 1.5700 1.6200 1.2400 1.2500 1.2500 272,200
Nov 10, 2023 1.5000 1.6400 1.4800 1.6100 1.6100 153,500
Nov 9, 2023 1.6400 1.7400 1.6000 1.6200 1.6200 151,000
Nov 8, 2023 1.5700 1.7800 1.5700 1.6500 1.6500 241,600
Nov 7, 2023 1.5900 1.6000 1.4900 1.5700 1.5700 220,800
Nov 6, 2023 1.4900 1.6800 1.4700 1.5600 1.5600 137,700
Nov 3, 2023 1.2500 1.5000 1.2500 1.4800 1.4800 146,000
Nov 2, 2023 1.2500 1.3100 1.2400 1.2400 1.2400 194,200
Nov 1, 2023 1.2700 1.3200 1.2500 1.2500 1.2500 298,500
Oct 31, 2023 1.3200 1.3500 1.2600 1.2700 1.2700 826,900
Oct 30, 2023 1.3800 1.3800 1.2700 1.3200 1.3200 111,800
Oct 27, 2023 1.3700 1.4000 1.3200 1.3400 1.3400 58,800
Oct 26, 2023 1.4800 1.4900 1.3600 1.3900 1.3900 142,300
Oct 25, 2023 1.5300 1.6700 1.4500 1.4800 1.4800 97,500
Oct 24, 2023 1.4200 1.5900 1.4200 1.5100 1.5100 110,000
Oct 23, 2023 1.5700 1.6300 1.4300 1.4300 1.4300 311,900
Oct 20, 2023 1.7100 1.7100 1.5400 1.5600 1.5600 187,000
Oct 19, 2023 1.7900 1.7900 1.6600 1.6800 1.6800 64,400
Oct 18, 2023 1.8500 1.8500 1.7800 1.8100 1.8100 79,100
Oct 17, 2023 1.7300 1.8300 1.7300 1.8200 1.8200 73,800
Oct 16, 2023 1.6800 1.8100 1.6300 1.7600 1.7600 172,700
Oct 13, 2023 1.7000 1.7000 1.5800 1.6400 1.6400 162,400
Oct 12, 2023 1.7900 1.7900 1.6600 1.6700 1.6700 89,900
Oct 11, 2023 1.8400 1.8700 1.7300 1.7500 1.7500 48,600
Oct 10, 2023 1.7900 1.8500 1.7400 1.8100 1.8100 108,500
Oct 9, 2023 1.8500 1.8700 1.7200 1.7400 1.7400 193,200
Oct 6, 2023 1.8500 1.9500 1.8500 1.9000 1.9000 110,400
Oct 5, 2023 1.9500 1.9700 1.8000 1.8700 1.8700 158,400
Oct 4, 2023 1.8400 1.9900 1.8000 1.9600 1.9600 201,900
Oct 3, 2023 2.0400 2.0400 1.8300 1.8500 1.8500 189,100
Oct 2, 2023 2.0700 2.3200 1.9800 1.9900 1.9900 207,700
Sep 29, 2023 2.1600 2.1700 2.0500 2.1000 2.1000 311,000
Sep 28, 2023 2.2500 2.3200 2.1300 2.1600 2.1600 145,000
Sep 27, 2023 2.2500 2.4100 2.2500 2.2700 2.2700 90,900
Sep 26, 2023 2.2500 2.3000 2.2500 2.2600 2.2600 84,100
Sep 25, 2023 2.3000 2.3700 2.2600 2.2800 2.2800 74,500
Sep 22, 2023 2.2600 2.3300 2.2500 2.3000 2.3000 94,500
Sep 21, 2023 2.3200 2.4100 2.2500 2.2800 2.2800 155,900
Sep 20, 2023 2.4300 2.5300 2.3100 2.3200 2.3200 107,900
Sep 19, 2023 2.4800 2.6200 2.4200 2.4200 2.4200 120,300
Sep 18, 2023 2.4000 2.6300 2.3400 2.5200 2.5200 222,600
Sep 15, 2023 2.5400 2.6500 2.3100 2.4000 2.4000 1,307,500
Sep 14, 2023 2.4500 2.7400 2.4000 2.5500 2.5500 882,900
Sep 13, 2023 2.1000 2.5700 2.0000 2.4200 2.4200 3,346,200
Sep 12, 2023 1.8100 1.8800 1.7800 1.8300 1.8300 199,000
Sep 11, 2023 1.8900 1.9100 1.7000 1.8500 1.8500 412,800
Sep 8, 2023 1.9400 1.9400 1.8600 1.8700 1.8700 127,800
Sep 7, 2023 2.1300 2.1500 1.9400 1.9500 1.9500 351,800
Sep 6, 2023 2.2300 2.2600 2.1400 2.1600 2.1600 125,100
Sep 5, 2023 2.3400 2.3400 2.2200 2.2300 2.2300 178,800
Sep 1, 2023 2.3100 2.3600 2.2600 2.3500 2.3500 183,800
Aug 31, 2023 2.5900 2.6400 2.2800 2.3200 2.3200 870,700
Aug 30, 2023 2.6600 2.7500 2.5600 2.5800 2.5800 139,700
Aug 29, 2023 2.4100 2.6700 2.4000 2.6600 2.6600 110,700
Aug 28, 2023 2.4500 2.5500 2.3900 2.4300 2.4300 156,500
Aug 25, 2023 2.2000 2.4700 2.1500 2.4600 2.4600 358,800
Aug 24, 2023 2.2100 2.2300 2.1700 2.1900 2.1900 159,200
Aug 23, 2023 2.1700 2.2400 2.1100 2.2100 2.2100 278,500
Aug 22, 2023 2.1900 2.2700 2.1100 2.1400 2.1400 317,600
Aug 21, 2023 2.2500 2.2900 2.1200 2.1800 2.1800 226,000
Aug 18, 2023 2.2500 2.3500 2.2400 2.2500 2.2500 233,500
Aug 17, 2023 2.3500 2.4500 2.2600 2.2800 2.2800 248,400
Aug 16, 2023 2.4000 2.4800 2.3300 2.3700 2.3700 293,100
Aug 15, 2023 2.4600 2.4600 2.3100 2.4100 2.4100 184,000
Aug 14, 2023 2.4800 2.5100 2.4200 2.4500 2.4500 101,400
Aug 11, 2023 2.5100 2.5400 2.4000 2.5000 2.5000 136,700
Aug 10, 2023 2.5200 2.6500 2.4600 2.4700 2.4700 173,300
Aug 9, 2023 3.0700 3.0700 2.4900 2.5400 2.5400 531,300
Aug 8, 2023 3.0000 3.1100 2.9400 3.0600 3.0600 298,700
Aug 7, 2023 3.2600 3.2700 2.9900 3.0500 3.0500 347,000
Aug 4, 2023 3.3000 3.3500 3.2000 3.2100 3.2100 287,400
Aug 3, 2023 3.6000 3.6400 3.2400 3.2900 3.2900 325,800
Aug 2, 2023 3.7000 3.7000 3.6000 3.6000 3.6000 120,100
Aug 1, 2023 3.7700 3.7800 3.6900 3.7500 3.7500 126,800
Jul 31, 2023 3.5900 3.7800 3.5900 3.7700 3.7700 178,000
Jul 28, 2023 3.6400 3.6900 3.5900 3.5900 3.5900 112,500
Jul 27, 2023 3.7300 3.7700 3.6000 3.6400 3.6400 100,500
Jul 26, 2023 3.6900 3.7600 3.6500 3.7300 3.7300 107,900
Jul 25, 2023 3.6400 3.7000 3.5900 3.6900 3.6900 86,500
Jul 24, 2023 3.6200 3.6700 3.6000 3.6400 3.6400 60,800
Jul 21, 2023 3.5600 3.6200 3.4800 3.6100 3.6100 143,600
Jul 20, 2023 3.6400 3.6600 3.5000 3.5300 3.5300 166,600
Jul 19, 2023 3.7800 3.8200 3.6100 3.6500 3.6500 170,500
Jul 18, 2023 3.9300 4.0100 3.7200 3.7300 3.7300 209,300
Jul 17, 2023 3.9500 4.1400 3.9300 3.9500 3.9500 510,700
Jul 14, 2023 3.9300 3.9600 3.7500 3.9500 3.9500 296,200
Jul 13, 2023 3.9700 4.0600 3.8800 3.9300 3.9300 161,700
Jul 12, 2023 3.9100 3.9800 3.7800 3.9600 3.9600 211,800
Jul 11, 2023 3.8900 3.9500 3.8500 3.9100 3.9100 255,800
Jul 10, 2023 3.9200 3.9700 3.8700 3.9400 3.9400 201,100
Jul 7, 2023 3.9800 4.1000 3.8800 3.9000 3.9000 184,300
Jul 6, 2023 3.9800 4.0400 3.8900 4.0100 4.0100 189,000
Jul 5, 2023 4.0000 4.0400 3.9100 4.0200 4.0200 191,500
Jul 3, 2023 3.9700 4.0500 3.9400 4.0300 4.0300 117,500
Jun 30, 2023 3.9500 4.1300 3.9500 3.9700 3.9700 213,200
Jun 29, 2023 3.9000 3.9700 3.8500 3.9300 3.9300 150,200
Jun 28, 2023 3.8800 3.9700 3.8100 3.9100 3.9100 213,500
Jun 27, 2023 3.8000 3.9100 3.7300 3.8800 3.8800 265,300
Jun 26, 2023 3.9000 4.0100 3.7100 3.8100 3.8100 367,300
Jun 23, 2023 4.0800 4.2100 3.7900 3.9000 3.9000 1,600,900
Jun 22, 2023 4.1800 4.2500 4.0400 4.0800 4.0800 169,000
Jun 21, 2023 4.0900 4.3000 3.9600 4.2700 4.2700 304,500
Jun 20, 2023 4.1700 4.3200 4.0100 4.0600 4.0600 318,800
Jun 16, 2023 4.5600 4.6000 4.1600 4.1700 4.1700 1,836,700
Jun 15, 2023 4.0600 4.5900 3.9800 4.5600 4.5600 474,500
Jun 14, 2023 3.8200 4.1400 3.8000 4.0700 4.0700 343,900
Jun 13, 2023 3.7000 3.9400 3.7000 3.8400 3.8400 336,900
Jun 12, 2023 3.4800 3.7800 3.4800 3.6800 3.6800 540,000
Jun 9, 2023 3.5200 3.5400 3.4400 3.4900 3.4900 271,100
Jun 8, 2023 3.6800 3.7500 3.5100 3.5400 3.5400 362,700
Jun 7, 2023 3.5900 3.7700 3.5700 3.6500 3.6500 550,100
Jun 6, 2023 3.4000 3.5700 3.2600 3.5500 3.5500 558,100
Jun 5, 2023 3.4200 3.6100 3.3000 3.4800 3.4800 726,400
Jun 2, 2023 3.8800 3.9700 3.3500 3.4600 3.4600 1,283,200
Jun 1, 2023 4.2000 4.4400 3.6000 3.8200 3.8200 2,322,200
May 31, 2023 6.3200 6.5300 5.9500 5.9900 5.9900 208,400
May 30, 2023 6.6200 6.7600 6.3200 6.3900 6.3900 126,500
May 26, 2023 6.1100 6.7300 6.1000 6.6200 6.6200 170,800
May 25, 2023 6.3600 6.5100 6.1200 6.1700 6.1700 134,500
May 24, 2023 6.8600 6.9500 6.3600 6.3800 6.3800 159,400
May 23, 2023 6.7300 6.9700 6.6500 6.8700 6.8700 165,100
May 22, 2023 7.0600 7.1700 6.7600 6.8100 6.8100 171,800
May 19, 2023 7.2700 7.3900 6.9400 7.0600 7.0600 206,100
May 18, 2023 7.0900 7.2200 6.9800 7.1600 7.1600 83,600
May 17, 2023 6.7000 7.2800 6.7000 7.0800 7.0800 166,300
May 16, 2023 6.7200 6.8700 6.5200 6.6400 6.6400 86,900
May 15, 2023 6.7700 6.7900 6.5300 6.7600 6.7600 204,200
May 12, 2023 6.9400 7.1300 6.6800 6.8100 6.8100 84,000
May 11, 2023 6.9100 7.0200 6.8500 6.9100 6.9100 104,200
May 10, 2023 7.2600 7.3400 6.8600 6.9100 6.9100 170,300
May 9, 2023 6.6800 7.4300 6.4000 7.2000 7.2000 243,800
May 8, 2023 6.7100 6.8500 6.5700 6.6400 6.6400 108,500
May 5, 2023 6.6900 6.9000 6.5200 6.6200 6.6200 106,100
May 4, 2023 6.7400 6.9900 6.5700 6.6000 6.6000 98,300
May 3, 2023 6.8500 7.1800 6.7000 6.7100 6.7100 127,200
May 2, 2023 7.1200 7.2100 6.8200 6.8700 6.8700 111,600
May 1, 2023 6.8100 7.1800 6.7100 7.1200 7.1200 138,800
Apr 28, 2023 6.5100 6.9700 6.5100 6.8000 6.8000 123,200
Apr 27, 2023 6.3900 6.4900 6.2700 6.4900 6.4900 102,300
Apr 26, 2023 6.3400 6.4900 6.2600 6.4000 6.4000 118,700

Related Tickers

ADTN ADTRAN Holdings, Inc.
4.4550
-2.52%
 
INFN Infinera Corporation
5.08
+2.21%
 
SONM Sonim Technologies, Inc.
0.4861
+1.87%
 
KVHI KVH Industries, Inc.
4.7300
-0.63%
 
COMM CommScope Holding Company, Inc.
0.9371
+2.45%
 
EXTR Extreme Networks, Inc.
11.63
+2.60%
 
CAMP CalAmp Corp.
3.3200
+3.11%
 
CRDO Credo Technology Group Holding Ltd
18.70
+2.92%
 
CMBM Cambium Networks Corporation
3.4450
+4.40%
 
AVNW Aviat Networks, Inc.
34.04
+2.41%