DZS Inc. (DZSI)
OTCMKTS
· Delayed Price · Currency is USD
0.580
+0.020 (3.57%)
Nov 14, 2024, 11:55 AM EST
DZS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 1.24 | 1.28 | 1.18 | 1.18 | 1.18 | -2.48% | 206,625 |
| Jul 30, 2024 | 1.17 | 1.28 | 1.16 | 1.21 | 1.21 | 2.54% | 70,827 |
| Jul 29, 2024 | 1.28 | 1.29 | 1.18 | 1.18 | 1.18 | -6.35% | 201,295 |
| Jul 26, 2024 | 1.31 | 1.34 | 1.26 | 1.26 | 1.26 | -3.08% | 36,003 |
| Jul 25, 2024 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | - | 54,168 |
| Jul 24, 2024 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -3.70% | 52,479 |
| Jul 23, 2024 | 1.37 | 1.43 | 1.35 | 1.35 | 1.35 | -2.88% | 94,746 |
| Jul 22, 2024 | 1.27 | 1.39 | 1.25 | 1.39 | 1.39 | 11.20% | 89,003 |
| Jul 19, 2024 | 1.23 | 1.26 | 1.20 | 1.25 | 1.25 | - | 108,275 |
| Jul 18, 2024 | 1.30 | 1.35 | 1.25 | 1.25 | 1.25 | -4.58% | 91,923 |
| Jul 17, 2024 | 1.33 | 1.38 | 1.28 | 1.31 | 1.31 | -3.68% | 90,395 |
| Jul 16, 2024 | 1.29 | 1.40 | 1.29 | 1.36 | 1.36 | 4.62% | 137,867 |
| Jul 15, 2024 | 1.26 | 1.31 | 1.26 | 1.30 | 1.30 | 1.56% | 64,633 |
| Jul 12, 2024 | 1.23 | 1.30 | 1.23 | 1.28 | 1.28 | 3.23% | 101,720 |
| Jul 11, 2024 | 1.20 | 1.26 | 1.20 | 1.24 | 1.24 | 3.33% | 78,167 |
| Jul 10, 2024 | 1.18 | 1.22 | 1.16 | 1.20 | 1.20 | 0.84% | 107,155 |
| Jul 9, 2024 | 1.20 | 1.21 | 1.16 | 1.19 | 1.19 | -0.83% | 83,863 |
| Jul 8, 2024 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 98,530 |
| Jul 5, 2024 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | 0.85% | 114,718 |
| Jul 3, 2024 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | -0.85% | 70,414 |
| Jul 2, 2024 | 1.18 | 1.30 | 1.13 | 1.18 | 1.18 | 1.72% | 86,143 |
| Jul 1, 2024 | 1.21 | 1.24 | 1.15 | 1.16 | 1.16 | -0.85% | 278,895 |
| Jun 28, 2024 | 1.35 | 1.42 | 1.17 | 1.17 | 1.17 | -13.33% | 2,537,637 |
| Jun 27, 2024 | 1.45 | 1.45 | 1.34 | 1.35 | 1.35 | -3.57% | 142,942 |
| Jun 26, 2024 | 1.37 | 1.50 | 1.36 | 1.40 | 1.40 | 2.19% | 147,179 |
| Jun 25, 2024 | 1.40 | 1.42 | 1.35 | 1.37 | 1.37 | -1.44% | 173,584 |