DZS Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.77	0.84	0.76	0.76	0.76	-	33,208
Dec 19, 2024	0.76	0.84	0.76	0.76	0.76	-5.00%	14,011
Dec 18, 2024	0.87	0.87	0.78	0.80	0.80	-7.78%	13,618
Dec 17, 2024	0.67	0.88	0.67	0.87	0.87	15.67%	2,003
Dec 16, 2024	0.80	0.88	0.75	0.75	0.75	-6.25%	78,667
Dec 13, 2024	0.79	0.83	0.76	0.80	0.80	-3.61%	53,691
Dec 12, 2024	0.80	0.86	0.80	0.83	0.83	9.21%	24,419
Dec 11, 2024	0.76	0.77	0.76	0.76	0.76	-	8,873
Dec 10, 2024	0.87	0.87	0.76	0.76	0.76	13.43%	11,932
Dec 9, 2024	0.66	0.80	0.66	0.67	0.67	-16.25%	10,426
Dec 6, 2024	0.85	0.86	0.80	0.80	0.80	-5.88%	114,771
Dec 5, 2024	0.85	0.85	0.85	0.85	0.85	-	1,725
Dec 4, 2024	0.85	0.89	0.85	0.85	0.85	-	36,053
Dec 3, 2024	0.31	0.89	0.31	0.85	0.85	2.41%	36,580
Dec 2, 2024	0.85	0.85	0.80	0.83	0.83	10.67%	30,385
Nov 29, 2024	0.60	0.81	0.60	0.75	0.75	-8.54%	10,200
Nov 27, 2024	0.80	0.82	0.75	0.82	0.82	2.50%	11,133
Nov 26, 2024	0.80	0.89	0.80	0.80	0.80	-	153,691
Nov 25, 2024	0.60	0.85	0.60	0.80	0.80	6.67%	170,866
Nov 22, 2024	0.75	0.75	0.62	0.75	0.75	11.94%	6,033
Nov 21, 2024	0.60	0.67	0.60	0.67	0.67	-4.29%	3,480
Nov 20, 2024	0.70	0.74	0.60	0.70	0.70	-5.41%	28,133
Nov 19, 2024	0.54	0.75	0.54	0.74	0.74	7.25%	23,386
Nov 18, 2024	0.75	0.80	0.66	0.69	0.69	4.55%	44,748
Nov 15, 2024	0.70	0.76	0.55	0.66	0.66	11.83%	21,345
Nov 14, 2024	0.52	0.76	0.52	0.59	0.59	5.87%	65,868
Nov 13, 2024	0.52	0.61	0.51	0.56	0.56	-15.53%	72,620
Nov 12, 2024	0.51	0.67	0.51	0.66	0.66	1.54%	77,228
Nov 11, 2024	0.55	0.65	0.55	0.65	0.65	-	20,860
Nov 8, 2024	0.60	0.75	0.60	0.65	0.65	3.17%	74,719
Nov 7, 2024	0.52	0.64	0.52	0.63	0.63	-4.55%	33,674
Nov 6, 2024	0.60	0.69	0.60	0.66	0.66	-4.35%	31,674
Nov 5, 2024	0.80	0.80	0.69	0.69	0.69	8.66%	29,957
Nov 4, 2024	0.56	0.67	0.56	0.64	0.64	-2.31%	8,909
Nov 1, 2024	0.65	0.70	0.63	0.65	0.65	-17.72%	74,550
Oct 31, 2024	0.75	0.80	0.65	0.79	0.79	5.33%	74,777
Oct 30, 2024	0.75	0.75	0.75	0.75	0.75	-1.32%	5,381
Oct 29, 2024	0.73	0.76	0.73	0.76	0.76	4.11%	7,744
Oct 28, 2024	0.73	0.79	0.73	0.73	0.73	4.29%	26,742
Oct 25, 2024	0.21	0.80	0.21	0.70	0.70	-11.39%	38,173
Oct 24, 2024	0.74	0.80	0.74	0.79	0.79	-	59,171
Oct 23, 2024	0.68	0.79	0.59	0.79	0.79	-3.07%	28,576
Oct 22, 2024	0.77	0.84	0.77	0.82	0.82	8.67%	78,641
Oct 21, 2024	0.86	0.86	0.71	0.75	0.75	-10.71%	7,842
Oct 18, 2024	0.85	0.86	0.75	0.84	0.84	2.44%	92,948
Oct 17, 2024	0.80	0.85	0.79	0.82	0.82	2.50%	33,300
Oct 16, 2024	0.64	0.85	0.64	0.80	0.80	54.59%	215,186
Oct 15, 2024	0.60	0.62	0.51	0.52	0.52	-13.20%	6,717
Oct 14, 2024	0.52	0.62	0.52	0.60	0.60	21.67%	12,960
Oct 11, 2024	0.58	0.62	0.49	0.49	0.49	-15.52%	23,736
Oct 10, 2024	0.54	0.58	0.54	0.58	0.58	-1.86%	710
Oct 9, 2024	0.56	0.63	0.56	0.59	0.59	-6.19%	18,682
Oct 8, 2024	0.56	0.65	0.56	0.63	0.63	9.57%	17,797
Oct 7, 2024	0.60	0.63	0.56	0.58	0.58	-11.54%	16,525
Oct 4, 2024	0.56	0.65	0.56	0.65	0.65	16.91%	11,255
Oct 3, 2024	0.62	0.62	0.56	0.56	0.56	-11.04%	6,618
Oct 2, 2024	0.63	0.65	0.55	0.63	0.63	12.61%	17,007
Oct 1, 2024	0.56	0.57	0.56	0.56	0.56	-11.90%	3,201
Sep 30, 2024	0.56	0.64	0.56	0.63	0.63	13.51%	4,834
Sep 27, 2024	0.55	0.64	0.55	0.56	0.56	0.91%	15,586
Sep 26, 2024	0.55	0.55	0.55	0.55	0.55	-	700
Sep 25, 2024	0.59	0.65	0.55	0.55	0.55	-8.33%	7,441
Sep 24, 2024	0.50	0.60	0.50	0.60	0.60	9.09%	19,584
Sep 23, 2024	0.60	0.60	0.55	0.55	0.55	-8.33%	7,389
Sep 20, 2024	0.55	0.60	0.55	0.60	0.60	-	838
Sep 19, 2024	0.57	0.60	0.52	0.60	0.60	3.45%	13,015
Sep 18, 2024	0.60	0.60	0.52	0.58	0.58	-3.33%	18,535
Sep 17, 2024	0.64	0.64	0.60	0.60	0.60	-3.23%	1,926
Sep 16, 2024	0.72	0.72	0.51	0.62	0.62	-11.43%	139,998
Sep 13, 2024	0.66	0.72	0.60	0.70	0.70	6.06%	64,476
Sep 12, 2024	0.68	0.68	0.60	0.66	0.66	-1.49%	41,859
Sep 11, 2024	0.60	0.69	0.60	0.67	0.67	17.54%	34,534
Sep 10, 2024	0.68	0.72	0.52	0.57	0.57	-12.31%	74,875
Sep 9, 2024	0.65	0.70	0.58	0.65	0.65	12.07%	131,469
Sep 6, 2024	0.60	0.65	0.58	0.58	0.58	-3.33%	47,993
Sep 5, 2024	0.60	0.65	0.45	0.60	0.60	-	65,728
Sep 4, 2024	0.10	0.60	0.10	0.60	0.60	499.40%	358,990
Sep 3, 2024	0.16	0.16	0.04	0.10	0.10	-33.27%	22,199
Aug 30, 2024	0.50	0.50	0.15	0.15	0.15	-25.00%	17,327
Aug 29, 2024	0.20	0.20	0.20	0.20	0.20	-20.00%	246
Aug 28, 2024	0.25	0.25	0.25	0.25	0.25	-	5
Aug 27, 2024	0.50	0.50	0.20	0.25	0.25	25.00%	124,598
Aug 26, 2024	0.20	0.20	0.20	0.20	0.20	-51.22%	2,085
Aug 23, 2024	0.29	0.52	0.29	0.41	0.41	105.00%	75,064
Aug 22, 2024	0.17	0.20	0.08	0.20	0.20	-25.93%	26,244
Aug 21, 2024	0.18	0.27	0.10	0.27	0.27	145.45%	41,355
Aug 20, 2024	0.20	0.48	0.11	0.11	0.11	-38.89%	33,636
Aug 19, 2024	0.18	0.39	0.18	0.18	0.18	12.50%	9,165
Aug 16, 2024	0.15	0.48	0.11	0.16	0.16	-9.60%	20,238
Aug 15, 2024	0.07	0.18	0.07	0.18	0.18	47.50%	24,465
Aug 14, 2024	0.00	0.48	0.00	0.12	0.12	-33.33%	43,659
Aug 13, 2024	0.50	0.50	0.15	0.18	0.18	-47.60%	32,634
Aug 12, 2024	0.59	0.68	0.28	0.34	0.34	7.34%	17,583
Aug 9, 2024	0.35	0.41	0.27	0.32	0.32	-20.24%	1,441,566
Aug 8, 2024	0.51	0.53	0.28	0.40	0.40	-22.85%	4,117,309
Aug 7, 2024	0.58	0.67	0.49	0.52	0.52	-50.00%	2,351,576
Aug 6, 2024	1.11	1.12	1.04	1.04	1.04	-11.11%	368,488
Aug 5, 2024	1.14	1.21	1.13	1.17	1.17	0.43%	80,041
Aug 2, 2024	1.15	1.20	1.15	1.17	1.17	0.43%	200,082
Aug 1, 2024	1.18	1.20	1.15	1.16	1.16	-1.69%	84,753