DZS Inc (PK) Historical Data - DZSI

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.07	-9.09090909091	0.77	0.84	0.67	25093	0.76305161	CS
4	0.0968	16.0477453581	0.6032	0.885	0.31	28826	0.79013815	CS
12	0.14	25	0.56	0.89	0.21	39267	0.74386114	CS
26	0.1899	37.2279945109	0.5101	0.89	0.001	96943	0.48735153	CS
52	0.1899	37.2279945109	0.5101	0.89	0.001	96943	0.48735153	CS
156	0.1899	37.2279945109	0.5101	0.89	0.001	96943	0.48735153	CS
260	0.1899	37.2279945109	0.5101	0.89	0.001	96943	0.48735153	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735252020	0.7	-0.08	-10.26	0.6703	0.77	0.6703	15395
1735078200	0.78	-0.01	-1.27	0.6801	0.78	0.67	32302
1734992400	0.79	0.03	3.95	0.76	0.79	0.7	19465
1734733200	0.76	0	0.00	0.77	0.84	0.76	33208
1734646800	0.76	-0.04	-5.00	0.76	0.8375	0.76	14011
1734560940	0.8	-0.0675	-7.78	0.8699	0.8699	0.78	13618
1734474360	0.8675	0.1175	15.67	0.67	0.8799	0.67	2003
1734388140	0.75	-0.05	-6.25	0.8	0.8799	0.75	78667
1734128940	0.8	-0.03	-3.61	0.7901	0.83	0.76	53691
1734042480	0.83	0.07	9.21	0.8	0.86	0.8	24419
1733955900	0.76	0	0.00	0.76	0.77	0.76	8873
1733869200	0.76	0.09	13.43	0.87	0.87	0.76	11932
1733782800	0.67	-0.13	-16.25	0.66	0.8	0.66	10426
1733523600	0.8	-0.05	-5.88	0.85	0.86	0.8	114771
1733437500	0.85	0	0.00	0.85	0.85	0.85	1725
1733350980	0.85	0	0.00	0.85	0.885	0.85	36053
1733264700	0.85	0.02	2.41	0.31	0.885	0.31	36580
1733178180	0.83	0.08	10.67	0.845	0.85	0.8	30385
1732918200	0.75	-0.07	-8.54	0.6032	0.81	0.6032	10173
1732746540	0.8199999	0.0199999	2.50	0.8	0.8199999	0.75	11133
1732660140	0.8	0	0.00	0.8	0.885	0.8	153754
1732573560	0.8	0.05	6.67	0.6032	0.85	0.6032	170866
1732314000	0.75	0.08	11.94	0.75	0.75	0.62	6033
1732227900	0.67	-0.03	-4.29	0.6	0.67	0.6	3480
1732141740	0.7	-0.04	-5.41	0.7	0.74	0.6	28133
1732054800	0.74	0.0500001	7.25	0.54	0.75	0.54	23386
1731968640	0.6899999	0.0299999	4.55	0.75	0.799	0.66	44748
1731709260	0.66	0.0698001	11.83	0.7	0.76	0.551	21345
1731622800	0.5901999	0.0326999	5.87	0.52	0.7574999	0.52	65868
1731536760	0.5575	-0.1025	-15.53	0.5212	0.61	0.505	72620
1731450480	0.66	0.01	1.54	0.505	0.67	0.505	77228
1731363600	0.65	0	0.00	0.55	0.65	0.55	20860
1731104400	0.65	0.02	3.17	0.6	0.75	0.6	74719
1731018540	0.63	-0.03	-4.55	0.52	0.64	0.52	33674
1730931600	0.66	-0.03	-4.35	0.6	0.6899999	0.6	31674
1730845680	0.6899999	0.0549999	8.66	0.8	0.8	0.6899999	29957
1730759160	0.635	-0.015	-2.31	0.56	0.67	0.56	8909
1730496420	0.65	-0.14	-17.72	0.65	0.7	0.625	74550
1730409780	0.79	0.04	5.33	0.75	0.8	0.65	74777
1730323500	0.75	-0.01	-1.32	0.75	0.75	0.75	5381
1730237280	0.76	0.03	4.11	0.73	0.76	0.73	7744
1730150880	0.73	0.03	4.29	0.73	0.789	0.73	26742
1729891500	0.7	-0.09	-11.39	0.21	0.8	0.21	38173
1729805160	0.79	0	0.00	0.74	0.7999	0.74	59171
1729718940	0.79	-0.025	-3.07	0.68	0.79	0.59	28576
1729632300	0.8149999	0.0649999	8.67	0.77	0.89	0.77	78641
1729545600	0.75	-0.09	-10.71	0.86	0.86	0.71	7842
1729286400	0.84	0.0200001	2.44	0.85	0.86	0.75	92948
1729200000	0.8199999	0.0199999	2.50	0.8	0.845	0.79	33300
1729113960	0.8	0.2825	54.59	0.635	0.8485	0.635	215186
1729027680	0.5175	-0.0787	-13.20	0.6	0.62	0.506	6717
1728941220	0.5961999	0.1061999	21.67	0.52	0.62	0.52	12960
1728681900	0.49	-0.09	-15.52	0.58	0.62	0.49	23736
1728595560	0.58	-0.011	-1.86	0.535	0.58	0.535	710
1728508800	0.591	-0.039	-6.19	0.555	0.625	0.555	18682
1728422580	0.63	0.055	9.57	0.555	0.645	0.555	17797
1728336000	0.575	-0.075	-11.54	0.6	0.63	0.56	16525
1728077220	0.65	0.094	16.91	0.56	0.65	0.56	11255
1727990760	0.556	-0.069	-11.04	0.615	0.615	0.555	6618
1727904000	0.625	0.07	12.61	0.628	0.65	0.55	17007
1727818140	0.555	-0.075	-11.90	0.555	0.5649999	0.555	3201
1727731380	0.63	0.075	13.51	0.555	0.64	0.555	4834
1727472000	0.555	0.005	0.91	0.55	0.64	0.55	15586

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

DZS Inc (PK) (DZSI)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

DZS Inc (PK) (DZSI) Historical

DZS Inc (PK) (DZSI)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free