Get the Stockscreener App
0.971
2.36%
-0.0235
DZS Inc Stock (DZSI) Price History
The historical daily chart and data for DZS Inc stock (DZSI), show that the latest closing stock price as of May 02, 2024, is $0.971.
- DZS Inc all-time high stock price is $24.90, occurred on March 13, 2014.
- The lowest DZS Inc stock price recorded was $0.97 on May 01, 2024. Since then, DZS Inc's stock price has risen over 0.10% to $0.971 now.
- The 52-week high stock price for DZSI is $7.43, representing a 665.19% increase from the current share price, occurred on May 09, 2023.
- The 52-week low stock price for DZSI is $0.97, indicating a -0.10% decrease from the current share price, occurred on May 01, 2024.
- The closing price of DZS Inc (DZSI) stock in the beginning of 2023 was $16.67. The stock closed the year at $12.68, a loss of over -23.94% for the year.
The table below shows more information about DZSI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $1.03 | $0.9707 | $0.0593 | 58,047.0 | -2.36% |
| May 01, 2024 | $1.02 | $0.97 | $0.05 | 118,545.0 | +1.47% |
| Apr 30, 2024 | $1.12 | $0.98 | $0.14 | 228,488.0 | -10.08% |
| Apr 29, 2024 | $1.22 | $1.08 | $0.1399 | 129,603.0 | -7.63% |
| Apr 26, 2024 | $1.23 | $1.13 | $0.10 | 42,341.0 | +5.36% |
| Apr 25, 2024 | $1.15 | $1.11 | $0.04 | 85,277.0 | -0.88% |
| Apr 24, 2024 | $1.20 | $1.12 | $0.0796 | 199,249.0 | -5.83% |
| Apr 23, 2024 | $1.31 | $1.16 | $0.15 | 94,208.0 | -1.64% |
| Apr 22, 2024 | $1.34 | $1.16 | $0.18 | 85,738.0 | +7.96% |
| Apr 19, 2024 | $1.16 | $1.07 | $0.09 | 93,723.0 | +5.61% |
| Apr 18, 2024 | $1.19 | $1.06 | $0.13 | 129,442.0 | -7.76% |
| Apr 17, 2024 | $1.21 | $1.15 | $0.065 | 73,193.0 | -1.69% |
| Apr 16, 2024 | $1.24 | $1.12 | $0.115 | 77,136.0 | +0.00% |
| Apr 15, 2024 | $1.29 | $1.08 | $0.21 | 180,024.0 | -5.60% |
| Apr 12, 2024 | $1.36 | $1.24 | $0.12 | 109,354.0 | -2.34% |
| Apr 11, 2024 | $1.32 | $1.28 | $0.04 | 82,892.0 | -3.03% |
| Apr 10, 2024 | $1.35 | $1.28 | $0.0674 | 50,953.0 | +0.76% |
| Apr 09, 2024 | $1.38 | $1.30 | $0.08 | 55,933.0 | +0.00% |
| Apr 08, 2024 | $1.37 | $1.30 | $0.07 | 64,139.0 | +0.77% |
| Apr 05, 2024 | $1.33 | $1.26 | $0.07 | 81,215.0 | -1.52% |
| Apr 04, 2024 | $1.35 | $1.29 | $0.06 | 58,471.0 | +0.76% |
| Apr 03, 2024 | $1.40 | $1.31 | $0.09 | 92,973.0 | -5.07% |
| Apr 02, 2024 | $1.38 | $1.30 | $0.08 | 94,941.0 | +3.76% |
DZS Inc Stock (DZSI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of DZS Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DZSI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of DZS Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
DZS Inc Stock (DZSI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.03 | $0.97 | $0.06 | 176,592.0 | -0.93% |
| Apr, 2024 | $1.40 | $0.98 | $0.42 | 2,165,711.0 | -25.75% |
| Mar, 2024 | $1.52 | $1.25 | $0.269 | 2,875,343.0 | -10.20% |
| Feb, 2024 | $1.67 | $1.33 | $0.3443 | 3,015,739.0 | -5.77% |
| Jan, 2024 | $1.98 | $1.46 | $0.52 | 5,445,272.0 | -20.81% |
DZS Inc Stock (DZSI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.24 | $1.26 | $0.98 | 5,677,675.0 | +22.36% |
| Nov, 2023 | $1.78 | $1.24 | $0.545 | 2,739,584.0 | +26.77% |
| Oct, 2023 | $2.31 | $1.26 | $1.05 | 3,705,891.0 | -39.52% |
| Sep, 2023 | $2.74 | $1.70 | $1.04 | 8,510,330.0 | -9.48% |
| Aug, 2023 | $3.77 | $2.11 | $1.67 | 6,032,630.0 | -38.46% |
| Jul, 2023 | $4.14 | $3.48 | $0.66 | 3,638,979.0 | -5.04% |
| Jun, 2023 | $4.60 | $3.26 | $1.34 | 13,063,079.0 | -33.72% |
| May, 2023 | $7.43 | $5.95 | $1.48 | 3,156,608.0 | -11.91% |
| Apr, 2023 | $8.10 | $6.26 | $1.84 | 3,202,896.0 | -13.81% |
| Mar, 2023 | $10.70 | $7.80 | $2.90 | 4,811,362.0 | -25.57% |
| Feb, 2023 | $13.31 | $8.87 | $4.45 | 4,155,272.0 | -16.54% |
| Jan, 2023 | $13.45 | $11.85 | $1.60 | 2,272,763.0 | +0.16% |
DZS Inc Stock (DZSI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.11 | $10.97 | $2.14 | 2,511,659.0 | +7.28% |
| Nov, 2022 | $16.25 | $10.87 | $5.38 | 4,180,784.0 | -25.61% |
| Oct, 2022 | $15.99 | $10.92 | $5.07 | 1,819,092.0 | +40.62% |
| Sep, 2022 | $13.08 | $10.59 | $2.49 | 2,064,308.0 | -15.10% |
| Aug, 2022 | $19.66 | $13.05 | $6.61 | 4,685,146.0 | -28.98% |
| Jul, 2022 | $18.84 | $14.89 | $3.95 | 1,430,645.0 | +15.18% |
| Jun, 2022 | $19.95 | $15.13 | $4.81 | 3,110,860.0 | -6.98% |
| May, 2022 | $17.80 | $11.68 | $6.12 | 2,160,024.0 | +44.67% |
| Apr, 2022 | $13.90 | $11.59 | $2.31 | 946,865.0 | -12.83% |
| Mar, 2022 | $14.89 | $12.85 | $2.04 | 1,311,436.0 | -4.28% |
| Feb, 2022 | $16.25 | $13.69 | $2.56 | 1,537,977.0 | -1.02% |
| Jan, 2022 | $16.81 | $13.36 | $3.45 | 1,868,965.0 | -9.74% |
2.31%
Cap:
|
Volume (24h):