-
5 DAY PERFORMANCE
+6.06% -
1 MONTH PERFORMANCE
-6.67% -
3 MONTH PERFORMANCE
+159.26% -
6 MONTH PERFORMANCE
-48.53% -
YEAR-TO-DATE PERFORMANCE
-64.47% -
1 YEAR PERFORMANCE
-47.76%
DZS Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $0.70 | $0.70 (0%) | $0.74 | $0.60 | 28,133 | $26.66 M |
| 11/19/2024 | $0.54 | $0.74 (37.04%) | $0.75 | $0.54 | 23,386 | $28.18 M |
| 11/18/2024 | $0.75 | $0.69 (-8%) | $0.80 | $0.66 | 44,748 | $26.28 M |
| 11/15/2024 | $0.70 | $0.66 (-5.71%) | $0.76 | $0.55 | 21,345 | $25.13 M |
| 11/14/2024 | $0.52 | $0.59 (13.5%) | $0.76 | $0.52 | 65,868 | $22.48 M |
| 11/13/2024 | $0.52 | $0.56 (6.96%) | $0.61 | $0.51 | 72,620 | $21.23 M |
| 11/12/2024 | $0.51 | $0.66 (30.69%) | $0.67 | $0.51 | 77,228 | $25.13 M |
| 11/11/2024 | $0.55 | $0.65 (18.18%) | $0.65 | $0.55 | 20,860 | $24.75 M |
| 11/08/2024 | $0.60 | $0.65 (8.33%) | $0.75 | $0.60 | 74,844 | $24.48 M |
| 11/07/2024 | $0.52 | $0.63 (21.15%) | $0.64 | $0.52 | 33,674 | $23.73 M |
| 11/06/2024 | $0.60 | $0.66 (10%) | $0.69 | $0.60 | 31,674 | $24.85 M |
| 11/05/2024 | $0.80 | $0.69 (-13.75%) | $0.80 | $0.69 | 29,957 | $25.98 M |
| 11/04/2024 | $0.56 | $0.64 (13.39%) | $0.67 | $0.56 | 8,909 | $23.91 M |
| 11/01/2024 | $0.65 | $0.65 (0%) | $0.70 | $0.63 | 74,550 | $24.48 M |
| 10/31/2024 | $0.75 | $0.79 (5.33%) | $0.80 | $0.65 | 74,777 | $29.75 M |
| 10/30/2024 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 5,381 | $28.24 M |
| 10/29/2024 | $0.73 | $0.76 (4.11%) | $0.76 | $0.73 | 7,744 | $28.62 M |
| 10/28/2024 | $0.73 | $0.73 (0%) | $0.79 | $0.73 | 26,742 | $27.49 M |
| 10/25/2024 | $0.21 | $0.70 (233.33%) | $0.80 | $0.21 | 38,173 | $26.36 M |
| 10/24/2024 | $0.74 | $0.79 (6.76%) | $0.80 | $0.74 | 59,171 | $29.75 M |
| 10/23/2024 | $0.68 | $0.79 (16.18%) | $0.79 | $0.59 | 28,584 | $29.75 M |
| 10/22/2024 | $0.77 | $0.82 (5.84%) | $0.84 | $0.77 | 78,641 | $30.69 M |
| 10/21/2024 | $0.86 | $0.75 (-12.79%) | $0.86 | $0.71 | 7,842 | $28.24 M |
| 10/18/2024 | $0.85 | $0.84 (-1.18%) | $0.86 | $0.75 | 92,948 | $31.63 M |
| 10/17/2024 | $0.80 | $0.82 (2.5%) | $0.85 | $0.79 | 33,300 | $30.88 M |
| 10/16/2024 | $0.64 | $0.80 (25.98%) | $0.85 | $0.64 | 215,186 | $30.13 M |
| 10/15/2024 | $0.60 | $0.52 (-13.75%) | $0.62 | $0.51 | 6,717 | $19.49 M |
| 10/14/2024 | $0.52 | $0.60 (14.65%) | $0.62 | $0.52 | 12,960 | $22.45 M |
| 10/11/2024 | $0.58 | $0.49 (-15.52%) | $0.62 | $0.49 | 23,736 | $18.45 M |
| 10/10/2024 | $0.54 | $0.58 (8.41%) | $0.58 | $0.54 | 710 | $21.84 M |
| 10/09/2024 | $0.56 | $0.59 (6.49%) | $0.63 | $0.56 | 18,682 | $22.26 M |
| 10/08/2024 | $0.56 | $0.63 (13.51%) | $0.65 | $0.56 | 17,797 | $23.73 M |
| 10/07/2024 | $0.60 | $0.58 (-4.17%) | $0.63 | $0.56 | 16,525 | $21.65 M |
| 10/04/2024 | $0.56 | $0.65 (16.07%) | $0.65 | $0.56 | 11,255 | $24.48 M |
| 10/03/2024 | $0.62 | $0.56 (-9.59%) | $0.62 | $0.56 | 6,618 | $20.94 M |
| 10/02/2024 | $0.63 | $0.63 (-0.48%) | $0.65 | $0.55 | 17,007 | $23.54 M |
| 10/01/2024 | $0.56 | $0.56 (0%) | $0.57 | $0.56 | 3,201 | $20.90 M |
| 09/30/2024 | $0.56 | $0.63 (13.51%) | $0.64 | $0.56 | 6,150 | $23.73 M |
| 09/27/2024 | $0.55 | $0.56 (0.91%) | $0.64 | $0.55 | 15,600 | $20.90 M |
| 09/26/2024 | $0.55 | $0.55 (0%) | $0.55 | $0.55 | 700 | $20.71 M |
| 09/25/2024 | $0.59 | $0.55 (-6.3%) | $0.65 | $0.55 | 7,441 | $20.71 M |
| 09/24/2024 | $0.50 | $0.60 (20%) | $0.60 | $0.50 | 19,600 | $22.60 M |
| 09/23/2024 | $0.60 | $0.55 (-8.33%) | $0.60 | $0.55 | 7,400 | $20.71 M |
| 09/20/2024 | $0.55 | $0.60 (9.09%) | $0.60 | $0.55 | 838 | $22.60 M |
| 09/19/2024 | $0.57 | $0.60 (5.26%) | $0.60 | $0.52 | 13,015 | $22.60 M |
| 09/18/2024 | $0.60 | $0.58 (-3.33%) | $0.60 | $0.52 | 18,535 | $21.84 M |
| 09/17/2024 | $0.64 | $0.60 (-6.25%) | $0.64 | $0.60 | 1,926 | $22.60 M |
| 09/16/2024 | $0.72 | $0.62 (-13.88%) | $0.72 | $0.51 | 139,998 | $23.35 M |
| 09/13/2024 | $0.66 | $0.70 (6.38%) | $0.72 | $0.60 | 64,476 | $26.36 M |
| 09/12/2024 | $0.68 | $0.66 (-2.22%) | $0.68 | $0.60 | 41,859 | $24.85 M |
| 09/11/2024 | $0.60 | $0.67 (11.67%) | $0.69 | $0.60 | 34,534 | $25.23 M |
| 09/10/2024 | $0.68 | $0.57 (-15.56%) | $0.72 | $0.52 | 74,875 | $21.47 M |
| 09/09/2024 | $0.65 | $0.65 (0%) | $0.70 | $0.58 | 131,469 | $24.48 M |
| 09/06/2024 | $0.60 | $0.58 (-3.33%) | $0.65 | $0.58 | 48,004 | $21.84 M |
| 09/05/2024 | $0.60 | $0.60 (0%) | $0.65 | $0.45 | 65,728 | $22.60 M |
| 09/04/2024 | $0.10 | $0.60 (499.4%) | $0.60 | $0.10 | 358,990 | $22.60 M |
| 09/03/2024 | $0.16 | $0.10 (-37.44%) | $0.16 | $0.04 | 22,199 | $3.77 M |
| 08/30/2024 | $0.50 | $0.15 (-70%) | $0.50 | $0.15 | 17,327 | $5.61 M |
| 08/29/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 246 | $7.48 M |
| 08/28/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $9.35 M |
| 08/27/2024 | $0.50 | $0.25 (-50%) | $0.50 | $0.20 | 124,598 | $9.35 M |
| 08/26/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 2,085 | $7.48 M |
| 08/23/2024 | $0.29 | $0.41 (41.38%) | $0.52 | $0.29 | 75,064 | $15.33 M |
| 08/22/2024 | $0.17 | $0.20 (20.85%) | $0.20 | $0.08 | 26,244 | $7.48 M |
| 08/21/2024 | $0.18 | $0.27 (50%) | $0.27 | $0.10 | 41,355 | $10.10 M |