Stocknear Logo Stocknear
/
Popular
Login

DZS Inc.

0.02
-0.00 (-4.31%)
At close: Mar 17, 2025, 3:50 PM

DZS Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 0.02 0.02 0.02 0.02 0.00 0.00% 0
Apr 1, 2025 0.02 0.02 0.02 0.02 0.00 0.00% 300,876
Mar 31, 2025 0.02 0.02 0.02 0.02 0.00 0.00% 300,876
Mar 28, 2025 0.02 0.02 0.02 0.02 0.00 0.00% 300,876
Mar 27, 2025 0.02 0.02 0.02 0.02 0.00 0.00% 0
Mar 26, 2025 0.02 0.02 0.02 0.02 0.00 0.00% 300,876
Mar 25, 2025 0.02 0.02 0.02 0.02 0.00 0.00% 0
Mar 24, 2025 0.02 0.02 0.02 0.02 0.00 0.00% 300,876
Mar 21, 2025 0.02 0.02 0.02 0.02 0.00 0.00% 0
Mar 20, 2025 0.02 0.02 0.02 0.02 0.00 0.00% 0
Mar 19, 2025 0.02 0.02 0.02 0.02 0.00 0.00% 0
Mar 18, 2025 0.02 0.02 0.02 0.02 0.00 0.00% 300,876
Mar 17, 2025 0.04 0.08 0.02 0.02 -0.04 -66.67% 787,900
Mar 14, 2025 0.09 0.09 0.05 0.06 0.01 20.00% 201,224
Mar 13, 2025 0.04 0.06 0.04 0.05 -0.02 -28.57% 44,700
Mar 12, 2025 0.10 0.10 0.06 0.07 -0.01 -12.50% 145,715
Mar 11, 2025 0.08 0.10 0.08 0.08 -0.02 -20.00% 44,700
Mar 10, 2025 0.10 0.11 0.08 0.10 0.00 0.00% 54,300
Mar 7, 2025 0.11 0.13 0.08 0.10 -0.01 -9.09% 115,000
Mar 6, 2025 0.11 0.17 0.11 0.11 -0.03 -21.43% 121,600
Mar 5, 2025 0.65 0.72 0.07 0.14 -0.58 -80.56% 1,721,100
Mar 4, 2025 0.65 0.72 0.63 0.72 0.07 10.77% 23,700
Mar 3, 2025 0.66 0.72 0.65 0.65 0.00 0.00% 9,900
Feb 28, 2025 0.63 0.65 0.63 0.65 0.00 0.00% 5,200
Feb 27, 2025 0.65 0.66 0.65 0.65 -0.02 -2.99% 4,400
Feb 26, 2025 0.67 0.77 0.67 0.67 -0.05 -6.94% 48,700
Feb 25, 2025 0.68 0.76 0.67 0.72 0.05 7.46% 15,800
Feb 24, 2025 0.71 0.72 0.67 0.67 -0.05 -6.94% 16,700
Feb 21, 2025 0.71 0.78 0.71 0.72 -0.05 -6.49% 2,400
Feb 20, 2025 0.70 0.77 0.70 0.77 0.06 8.45% 7,200
Feb 19, 2025 0.71 0.72 0.71 0.71 0.00 0.00% 39,000
Feb 18, 2025 0.80 0.80 0.71 0.71 -0.14 -16.47% 48,900
Feb 14, 2025 0.79 0.87 0.71 0.85 0.05 6.25% 34,100
Feb 13, 2025 0.70 0.83 0.70 0.80 0.10 14.29% 8,600
Feb 12, 2025 0.70 0.84 0.70 0.70 -0.06 -7.89% 17,700
Feb 11, 2025 0.73 0.76 0.70 0.76 0.03 4.11% 26,200
Feb 10, 2025 0.70 0.73 0.70 0.73 -0.02 -2.67% 2,024
Feb 7, 2025 0.70 0.75 0.70 0.75 0.00 0.00% 26,701
Feb 6, 2025 0.70 0.84 0.70 0.75 -0.05 -6.25% 5,398
Feb 5, 2025 0.73 0.90 0.69 0.80 0.00 0.00% 233,129
Feb 4, 2025 0.73 0.93 0.73 0.80 -0.01 -1.23% 14,740
Feb 3, 2025 0.72 0.85 0.72 0.81 -0.11 -11.96% 14,241
Jan 31, 2025 0.92 0.92 0.85 0.92 0.04 4.55% 2,032
Jan 30, 2025 0.88 0.91 0.88 0.88 0.00 0.00% 6,819
Jan 29, 2025 0.80 0.94 0.80 0.88 0.03 3.53% 73,796
Jan 28, 2025 0.76 0.85 0.72 0.85 0.03 3.66% 87,650
Jan 27, 2025 0.72 0.82 0.72 0.82 0.00 0.00% 1,467
Jan 24, 2025 0.61 0.84 0.61 0.82 0.02 2.50% 31,476
Jan 23, 2025 0.84 0.84 0.75 0.80 -0.04 -4.76% 26,003
Jan 22, 2025 0.72 0.84 0.72 0.84 0.05 6.33% 1,251

Create Price Alert on DZSI

Your price alert will notify you when the stock price is above 0.02.

Add to Watchlist