DZS Inc (PK) (DZSI)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -54.5454545455 | 0.11 | 0.1689 | 0.0411 | 96252 | 0.09166673 | CS |
| 4 | -0.65 | -92.8571428571 | 0.7 | 0.87 | 0.0411 | 129839 | 0.19065534 | CS |
| 12 | -0.71 | -93.4210526316 | 0.76 | 0.945 | 0.0411 | 62529 | 0.35871972 | CS |
| 26 | -0.608 | -92.4012158055 | 0.658 | 0.945 | 0.0411 | 48157 | 0.51335801 | CS |
| 52 | -0.4601 | -90.1980003921 | 0.5101 | 0.945 | 0.001 | 86586 | 0.45012181 | CS |
| 156 | -0.4601 | -90.1980003921 | 0.5101 | 0.945 | 0.001 | 86586 | 0.45012181 | CS |
| 260 | -0.4601 | -90.1980003921 | 0.5101 | 0.945 | 0.001 | 86586 | 0.45012181 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741814940 | 0.07 | -0.011 | -13.58 | 0.0999 | 0.0999 | 0.0615 | 145715 |
| 1741728480 | 0.081 | -0.0189 | -18.92 | 0.0762 | 0.0993 | 0.076 | 44712 |
| 1741641600 | 0.0999 | -0.0001 | -0.10 | 0.1 | 0.1099 | 0.0751 | 54293 |
| 1741386000 | 0.1 | -0.01 | -9.09 | 0.11 | 0.1298999 | 0.0805 | 114950 |
| 1741300140 | 0.11 | -0.027 | -19.71 | 0.11 | 0.1689 | 0.11 | 121592 |
| 1741213440 | 0.137 | -0.583 | -80.97 | 0.65 | 0.72 | 0.068 | 1721059 |
| 1741126800 | 0.72 | 0.07 | 10.77 | 0.65 | 0.72 | 0.631 | 23666 |
| 1741040760 | 0.65 | -0.001 | -0.15 | 0.66 | 0.72 | 0.65 | 9940 |
| 1740781260 | 0.651 | 0 | 0.00 | 0.631 | 0.651 | 0.631 | 5217 |
| 1740695340 | 0.651 | -0.019 | -2.84 | 0.651 | 0.661 | 0.651 | 4447 |
| 1740608400 | 0.67 | -0.05 | -6.94 | 0.67 | 0.769 | 0.67 | 48725 |
| 1740522480 | 0.72 | 0.049 | 7.30 | 0.6751 | 0.759 | 0.67 | 15842 |
| 1740435600 | 0.671 | -0.049 | -6.81 | 0.71 | 0.72 | 0.671 | 16734 |
| 1740176400 | 0.72 | -0.05 | -6.49 | 0.71 | 0.78 | 0.71 | 2366 |
| 1740090480 | 0.77 | 0.0649001 | 9.20 | 0.7 | 0.77 | 0.7 | 7185 |
| 1740003960 | 0.7050999 | -0.0074 | -1.04 | 0.7125 | 0.72 | 0.7050999 | 38986 |
| 1739917740 | 0.7125 | -0.1375 | -16.18 | 0.8 | 0.8 | 0.7125 | 48853 |
| 1739572020 | 0.85 | 0.05 | 6.25 | 0.79 | 0.87 | 0.7125 | 34085 |
| 1739485320 | 0.8 | 0.099 | 14.12 | 0.7 | 0.83 | 0.7 | 8571 |
| 1739398920 | 0.701 | -0.059 | -7.76 | 0.701 | 0.8373 | 0.701 | 17654 |
| 1739312940 | 0.76 | 0.03 | 4.11 | 0.73 | 0.76 | 0.701 | 26180 |
| 1739226000 | 0.73 | -0.02 | -2.67 | 0.7 | 0.73 | 0.7 | 2024 |
| 1738967160 | 0.75 | 0 | 0.00 | 0.7005 | 0.75 | 0.7005 | 26701 |
| 1738880400 | 0.75 | -0.05 | -6.25 | 0.7005 | 0.8449 | 0.7005 | 5398 |
| 1738794000 | 0.8 | 0 | 0.00 | 0.73 | 0.8998 | 0.6899999 | 233129 |
| 1738708080 | 0.8 | -0.01 | -1.23 | 0.73 | 0.93 | 0.73 | 14740 |
| 1738621740 | 0.81 | -0.11 | -11.96 | 0.72 | 0.85 | 0.72 | 14241 |
| 1738362000 | 0.92 | 0.04 | 4.55 | 0.9198 | 0.92 | 0.85 | 2032 |
| 1738276080 | 0.88 | 0 | 0.00 | 0.88 | 0.91 | 0.88 | 6819 |
| 1738189740 | 0.88 | 0.03 | 3.53 | 0.8 | 0.945 | 0.8 | 73796 |
| 1738103280 | 0.85 | 0.0300001 | 3.66 | 0.76 | 0.85 | 0.72 | 87650 |
| 1738016820 | 0.8199999 | 0 | 0.00 | 0.725 | 0.8199999 | 0.725 | 1467 |
| 1737757440 | 0.8199999 | 0.0199999 | 2.50 | 0.61 | 0.84 | 0.61 | 31476 |
| 1737671220 | 0.8 | -0.04 | -4.76 | 0.84 | 0.84 | 0.75 | 26003 |
| 1737584640 | 0.84 | 0.05 | 6.33 | 0.72 | 0.84 | 0.72 | 1251 |
| 1737498540 | 0.79 | -0.01 | -1.25 | 0.7 | 0.85 | 0.7 | 26301 |
| 1737152880 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.75 | 4447 |
| 1737066420 | 0.8 | 0.09 | 12.68 | 0.72 | 0.8 | 0.7 | 13512 |
| 1736979720 | 0.71 | -0.07 | -8.97 | 0.7 | 0.72 | 0.7 | 7777 |
| 1736893380 | 0.78 | 0.0001 | 0.01 | 0.73 | 0.78 | 0.72 | 18310 |
| 1736806800 | 0.7799 | 0.0789 | 11.26 | 0.7 | 0.7799 | 0.6711 | 9155 |
| 1736547720 | 0.701 | -0.029 | -3.97 | 0.73 | 0.75 | 0.701 | 5050 |
| 1736375340 | 0.73 | 0.03 | 4.29 | 0.71 | 0.78 | 0.7 | 17308 |
| 1736288940 | 0.7 | 0 | 0.00 | 0.7 | 0.77 | 0.7 | 5908 |
| 1736202360 | 0.7 | -0.08 | -10.26 | 0.78 | 0.78 | 0.7 | 18425 |
| 1735942980 | 0.78 | 0.06 | 8.33 | 0.61 | 0.78 | 0.61 | 5791 |
| 1735856700 | 0.72 | 0.02 | 2.86 | 0.6899999 | 0.72 | 0.68555 | 37166 |
| 1735683960 | 0.7 | -0.08 | -10.26 | 0.6706 | 0.78 | 0.6403 | 73964 |
| 1735597740 | 0.78 | 0.03 | 4.00 | 0.6705 | 0.78 | 0.6705 | 28448 |
| 1735338000 | 0.75 | 0.05 | 7.14 | 0.7 | 0.78 | 0.7 | 15626 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
