DZS (DZSI) Stock Chart & Stock Price History → You won't believe what Citigroup just did to it's depositors (From American Alternative) (Ad) Free DZSI Stock Alerts $1.41 +0.01 (+0.71%) (As of 12:53 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends DZS Stock Price Performance5 Day Performance+2.92%1 Month Performance+29.36%3 Month Performance-4.08%6 Month Performance-9.62%Year-To-Date Performance-28.43%1 Year Performance-78.70% 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 Email Address Ad American AlternativeYou won't believe what Citigroup just did to it's depositorsThe FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...CLICK HERE TO GET YOUR GUIDE NOW DZSI Stock Chart for Wednesday, May, 29, 2024 DZSI Chart by TradingView DZS Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$1.37$1.40+2.19%$1.43$1.28218,829 shs$43.62 million05/27/2024$1.37$1.37$1.46$1.24285,400 shs$42.69 million05/24/2024$1.26$1.37+8.73%$1.46$1.24285,476 shs$42.69 million05/23/2024$1.35$1.26-6.67%$1.37$1.26166,278 shs$39.26 million05/22/2024$1.36$1.35-0.37%$1.36$1.30103,770 shs$42.07 million05/21/2024$1.37$1.36-1.09%$1.42$1.3556,395 shs$42.22 million Get the Latest News and Ratings for DZSI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for DZS and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$1.52$1.37-9.87%$1.54$1.3596,840 shs$42.69 million05/17/2024$1.52$1.52$1.58$1.44141,638 shs$47.36 million05/16/2024$1.52$1.52$1.61$1.5276,336 shs$47.36 million05/15/2024$1.49$1.52+2.01%$1.53$1.4495,806 shs$47.36 million05/14/2024$1.63$1.49-8.31%$1.64$1.46119,707 shs$46.43 million05/13/2024$1.70$1.63-4.41%$1.69$1.55241,691 shs$50.64 million05/10/2024$1.76$1.70-3.41%$1.79$1.52169,297 shs$52.97 million05/09/2024$1.85$1.76-4.86%$1.96$1.69454,781 shs$54.84 million05/08/2024$1.35$1.85+37.04%$2.07$1.322.70 million shs$57.65 million05/07/2024$1.27$1.35+6.30%$1.42$1.21274,211 shs$42.07 million05/06/2024$1.07$1.27+19.25%$1.28$1.06568,917 shs$39.57 million05/03/2024$1.00$1.07+6.50%$1.07$0.98174,629 shs$33.19 million05/02/2024$0.99$1.00+0.55%$1.03$0.95186,071 shs$31.16 million05/01/2024$0.98$0.99+1.47%$1.02$0.97116,545 shs$30.99 million04/30/2024$1.09$0.98-10.08%$1.12$0.98229,457 shs$30.54 million04/29/2024$1.18$1.09-7.63%$1.22$1.08264,355 shs$33.96 million04/26/2024$1.12$1.18+5.36%$1.23$1.1343,175 shs$36.77 million04/25/2024$1.13$1.12-0.88%$1.15$1.1187,944 shs$34.90 million04/24/2024$1.20$1.13-5.83%$1.20$1.12199,483 shs$35.21 million04/23/2024$1.22$1.20-1.64%$1.28$1.1694,510 shs$37.39 million04/22/2024$1.13$1.22+7.96%$1.34$1.1687,167 shs$38.02 million04/19/2024$1.07$1.13+5.61%$1.15$1.07101,585 shs$35.21 million04/18/2024$1.16$1.07-7.76%$1.19$1.06131,360 shs$33.34 million04/17/2024$1.18$1.16-1.69%$1.21$1.1574,135 shs$36.15 million04/16/2024$1.18$1.18$1.24$1.1277,134 shs$36.77 million04/15/2024$1.25$1.18-5.60%$1.29$1.08181,526 shs$36.77 million04/12/2024$1.28$1.25-2.34%$1.36$1.24109,354 shs$38.95 million04/11/2024$1.32$1.28-3.03%$1.32$1.2883,092 shs$39.89 million04/10/2024$1.31$1.32+0.76%$1.35$1.2950,951 shs$41.13 million04/09/2024$1.33$1.31-1.50%$1.38$1.3055,933 shs$40.82 million04/08/2024$1.30$1.33+2.31%$1.37$1.3079,760 shs$41.44 million04/05/2024$1.32$1.30-1.52%$1.33$1.2681,215 shs$40.51 million04/04/2024$1.31$1.32+0.76%$1.35$1.2958,471 shs$41.13 million04/03/2024$1.38$1.31-5.07%$1.40$1.3192,973 shs$40.82 millionYou won't believe what Citigroup just did to it's depositors (Ad)The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...CLICK HERE TO GET YOUR GUIDE NOW04/02/2024$1.33$1.38+3.76%$1.38$1.3094,941 shs$43.00 million04/01/2024$1.32$1.33+0.76%$1.34$1.2856,418 shs$41.44 million03/29/2024$1.32$1.32$1.37$1.2979,799 shs$41.13 million03/28/2024$1.29$1.32+2.33%$1.37$1.2979,799 shs$41.13 million03/27/2024$1.28$1.29+0.78%$1.37$1.27123,194 shs$40.20 million03/26/2024$1.38$1.28-7.25%$1.38$1.27141,018 shs$39.89 million03/25/2024$1.29$1.38+6.98%$1.40$1.27327,570 shs$43.00 million03/22/2024$1.30$1.29-0.77%$1.33$1.2587,254 shs$40.20 million03/21/2024$1.33$1.30-2.26%$1.37$1.28113,678 shs$40.51 million03/20/2024$1.29$1.33+3.10%$1.34$1.27131,065 shs$41.44 million03/19/2024$1.31$1.29-1.53%$1.37$1.27152,418 shs$40.20 million03/18/2024$1.42$1.31-7.75%$1.45$1.31280,073 shs$40.82 million03/15/2024$1.42$1.42$1.46$1.37158,263 shs$44.25 million03/14/2024$1.46$1.42-2.74%$1.51$1.4187,558 shs$44.25 million03/13/2024$1.41$1.46+3.55%$1.51$1.41115,607 shs$45.49 million03/12/2024$1.48$1.41-4.73%$1.49$1.4093,783 shs$43.94 million03/11/2024$1.42$1.48+4.23%$1.49$1.37148,116 shs$46.12 million03/08/2024$1.42$1.42$1.47$1.4083,268 shs$44.25 million03/07/2024$1.39$1.42+2.16%$1.46$1.3757,856 shs$44.25 million03/06/2024$1.35$1.39+2.96%$1.47$1.33220,396 shs$43.31 million03/05/2024$1.41$1.35-4.26%$1.49$1.35122,541 shs$42.07 million03/04/2024$1.43$1.41-1.40%$1.51$1.40204,049 shs$43.94 million03/01/2024$1.47$1.43-2.72%$1.52$1.4160,206 shs$44.56 million02/29/2024$1.42$1.47+3.52%$1.50$1.38213,034 shs$45.81 million02/28/2024$1.44$1.42-1.39%$1.49$1.4056,185 shs$44.25 million Related Companies: Franklin Wireless Stock Chart Sonim Technologies Stock Chart ClearOne Stock Chart Akoustis Technologies Stock Chart Energem Stock Chart Cepton Stock Chart Sequans Communications Stock Chart iCAD Stock Chart Mogo Stock Chart IZEA Worldwide Stock Chart Receive DZSI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for DZS and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:DZSI) was last updated on 5/29/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersShocking $16T Elon Musk Crypto LeakCrypto 101 MediaYou won't believe what Citigroup just did to it's depositorsAmerican AlternativeThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarWrite this ticker symbol down…StocksToTradeNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemWeiss RatingsDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin ProHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding DZS Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.