Free Trial

DZS (DZSI) Stock Chart & Stock Price History

→ Top Stock Unveiled! (From Darwin) (Ad)
Free DZSI Stock Alerts
$1.72
+0.07 (+4.24%)
(As of 05:45 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

DZS Stock Price Performance

5 Day
Performance
+15.44%
1 Month
Performance
+1.18%
3 Month
Performance
+21.13%
6 Month
Performance
+21.99%
Year-To-Date
Performance
-12.69%
1 Year
Performance
-50.72%
Receive DZSI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for DZS and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

DZSI Stock Chart for Monday, June, 10, 2024

DZSI Chart by TradingView

DZS Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$1.45$1.65
+13.79%		$1.76$1.40221,734 shs$51.41 million
06/06/2024$1.49$1.45
-2.68%		$1.46$1.4023,007 shs$45.18 million
06/05/2024$1.55$1.49
-3.87%		$1.57$1.39119,065 shs$46.43 million
06/04/2024$1.56$1.55
-0.32%		$1.56$1.4834,168 shs$48.30 million
06/03/2024$1.47$1.56
+5.78%		$1.63$1.5069,395 shs$48.45 million
05/31/2024$1.53$1.47
-3.92%		$1.53$1.3757,731 shs$45.81 million
05/30/2024$1.53$1.53$1.60$1.45111,006 shs$47.68 million
05/29/2024$1.40$1.53
+9.29%		$1.63$1.33383,375 shs$47.68 million
05/28/2024$1.37$1.40
+2.19%		$1.43$1.28218,829 shs$43.62 million
05/27/2024$1.37$1.37$1.46$1.24285,400 shs$42.69 million
05/24/2024$1.26$1.37
+8.73%		$1.46$1.24285,476 shs$42.69 million
05/23/2024$1.35$1.26
-6.67%		$1.37$1.26166,278 shs$39.26 million
05/22/2024$1.36$1.35
-0.37%		$1.36$1.30103,770 shs$42.07 million
05/21/2024$1.37$1.36
-1.09%		$1.42$1.3556,395 shs$42.22 million
05/20/2024$1.52$1.37
-9.87%		$1.54$1.3596,840 shs$42.69 million
05/17/2024$1.52$1.52$1.58$1.44141,638 shs$47.36 million
05/16/2024$1.52$1.52$1.61$1.5276,336 shs$47.36 million
05/15/2024$1.49$1.52
+2.01%		$1.53$1.4495,806 shs$47.36 million
05/14/2024$1.63$1.49
-8.31%		$1.64$1.46119,707 shs$46.43 million
05/13/2024$1.70$1.63
-4.41%		$1.69$1.55241,691 shs$50.64 million
05/10/2024$1.76$1.70
-3.41%		$1.79$1.52169,297 shs$52.97 million
05/09/2024$1.85$1.76
-4.86%		$1.96$1.69454,781 shs$54.84 million
05/08/2024$1.35$1.85
+37.04%		$2.07$1.322.70 million shs$57.65 million
05/07/2024$1.27$1.35
+6.30%		$1.42$1.21274,211 shs$42.07 million
05/06/2024$1.07$1.27
+19.25%		$1.28$1.06568,917 shs$39.57 million
05/03/2024$1.00$1.07
+6.50%		$1.07$0.98174,629 shs$33.19 million
05/02/2024$0.99$1.00
+0.55%		$1.03$0.95186,071 shs$31.16 million
05/01/2024$0.98$0.99
+1.47%		$1.02$0.97116,545 shs$30.99 million
04/30/2024$1.09$0.98
-10.08%		$1.12$0.98229,457 shs$30.54 million
04/29/2024$1.18$1.09
-7.63%		$1.22$1.08264,355 shs$33.96 million
04/26/2024$1.12$1.18
+5.36%		$1.23$1.1343,175 shs$36.77 million
04/25/2024$1.13$1.12
-0.88%		$1.15$1.1187,944 shs$34.90 million
04/24/2024$1.20$1.13
-5.83%		$1.20$1.12199,483 shs$35.21 million
04/23/2024$1.22$1.20
-1.64%		$1.28$1.1694,510 shs$37.39 million
04/22/2024$1.13$1.22
+7.96%		$1.34$1.1687,167 shs$38.02 million
04/19/2024$1.07$1.13
+5.61%		$1.15$1.07101,585 shs$35.21 million
04/18/2024$1.16$1.07
-7.76%		$1.19$1.06131,360 shs$33.34 million
04/17/2024$1.18$1.16
-1.69%		$1.21$1.1574,135 shs$36.15 million
04/16/2024$1.18$1.18$1.24$1.1277,134 shs$36.77 million
04/15/2024$1.25$1.18
-5.60%		$1.29$1.08181,526 shs$36.77 million
Most people would never touch this orange powder… would you? (Ad)

At first glance, it looks like some ordinary “orange” powder… But in reality, it is a scientific breakthrough in energy technology. One that could wipe out fossil fuel, coal, and even the “glorified” renewable energy in just a few years. And right now, governments, institutions, and the elites are jumping on this resource at record pace to the point where we’re starting to run out. The question is… Why are the top 1% piling in this much? And more importantly, what will be the implications of this act by the elites on YOU and of course, the stock market?

Well, all the answers you need are right here
04/12/2024$1.28$1.25
-2.34%		$1.36$1.24109,354 shs$38.95 million
04/11/2024$1.32$1.28
-3.03%		$1.32$1.2883,092 shs$39.89 million
04/10/2024$1.31$1.32
+0.76%		$1.35$1.2950,951 shs$41.13 million
04/09/2024$1.33$1.31
-1.50%		$1.38$1.3055,933 shs$40.82 million
04/08/2024$1.30$1.33
+2.31%		$1.37$1.3079,760 shs$41.44 million
04/05/2024$1.32$1.30
-1.52%		$1.33$1.2681,215 shs$40.51 million
04/04/2024$1.31$1.32
+0.76%		$1.35$1.2958,471 shs$41.13 million
04/03/2024$1.38$1.31
-5.07%		$1.40$1.3192,973 shs$40.82 million
04/02/2024$1.33$1.38
+3.76%		$1.38$1.3094,941 shs$43.00 million
04/01/2024$1.32$1.33
+0.76%		$1.34$1.2856,418 shs$41.44 million
03/29/2024$1.32$1.32$1.37$1.2979,799 shs$41.13 million
03/28/2024$1.29$1.32
+2.33%		$1.37$1.2979,799 shs$41.13 million
03/27/2024$1.28$1.29
+0.78%		$1.37$1.27123,194 shs$40.20 million
03/26/2024$1.38$1.28
-7.25%		$1.38$1.27141,018 shs$39.89 million
03/25/2024$1.29$1.38
+6.98%		$1.40$1.27327,570 shs$43.00 million
03/22/2024$1.30$1.29
-0.77%		$1.33$1.2587,254 shs$40.20 million
03/21/2024$1.33$1.30
-2.26%		$1.37$1.28113,678 shs$40.51 million
03/20/2024$1.29$1.33
+3.10%		$1.34$1.27131,065 shs$41.44 million
03/19/2024$1.31$1.29
-1.53%		$1.37$1.27152,418 shs$40.20 million
03/18/2024$1.42$1.31
-7.75%		$1.45$1.31280,073 shs$40.82 million
03/15/2024$1.42$1.42$1.46$1.37158,263 shs$44.25 million
03/14/2024$1.46$1.42
-2.74%		$1.51$1.4187,558 shs$44.25 million
03/13/2024$1.41$1.46
+3.55%		$1.51$1.41115,607 shs$45.49 million
03/12/2024$1.48$1.41
-4.73%		$1.49$1.4093,783 shs$43.94 million
03/11/2024$1.42$1.48
+4.23%		$1.49$1.37148,116 shs$46.12 million

Related Companies:
This page (NASDAQ:DZSI) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on...
Paradigm Press | Sponsored