DZS Inc. (DZSI)

AI Score

Unlock

0.65

-0.00 (-0.15%)

At close: Mar 03, 2025, 3:09 PM

0.00

-100.00%

After-hours: Dec 31, 1969, 07:00 PM EST

DZSI Stock Price History

Date	Open	High	Low	Close	Change	% Change	Volume
Mar 3, 2025	0.66	0.66	0.65	0.65	0.00	0.00%	5,340
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
Jan 21, 2025	0.70	0.85	0.70	0.79	-0.01	-1.25%	27,101
Jan 17, 2025	0.80	0.80	0.75	0.80	0.00	0.00%	1,610
Jan 16, 2025	0.72	0.80	0.70	0.80	0.09	12.68%	13,512
Jan 15, 2025	0.70	0.72	0.70	0.71	-0.07	-8.97%	7,800
Jan 14, 2025	0.73	0.78	0.72	0.78	0.00	0.00%	18,310
Jan 13, 2025	0.70	0.78	0.67	0.78	0.08	11.43%	9,200
Jan 10, 2025	0.73	0.75	0.70	0.70	-0.03	-4.11%	5,100
Jan 8, 2025	0.71	0.78	0.70	0.73	0.03	4.29%	17,308
Jan 7, 2025	0.70	0.77	0.70	0.70	0.00	0.00%	5,908
Jan 6, 2025	0.78	0.78	0.70	0.70	-0.08	-10.26%	18,425
Jan 3, 2025	0.61	0.78	0.61	0.78	0.06	8.33%	5,791
Jan 2, 2025	0.69	0.72	0.69	0.72	0.02	2.86%	37,166
Dec 31, 2024	0.67	0.78	0.64	0.70	-0.08	-10.26%	73,964
Dec 30, 2024	0.67	0.78	0.67	0.78	0.03	4.00%	28,448
Dec 27, 2024	0.70	0.78	0.70	0.75	0.05	7.14%	15,626
Dec 26, 2024	0.67	0.77	0.67	0.70	-0.08	-10.26%	15,395
Dec 24, 2024	0.68	0.78	0.67	0.78	-0.01	-1.27%	32,302
Dec 23, 2024	0.76	0.79	0.70	0.79	0.03	3.95%	19,465
Dec 20, 2024	0.77	0.84	0.76	0.76	0.00	0.00%	33,208
Dec 19, 2024	0.76	0.84	0.76	0.76	-0.04	-5.00%	14,011
Dec 18, 2024	0.87	0.87	0.78	0.80	-0.07	-8.05%	13,618
Dec 17, 2024	0.67	0.88	0.67	0.87	0.12	16.00%	2,003