DZS (DZSI) Stock Chart & Stock Price History → AI's Next Magnificent Seven (From The Oxford Club) (Ad) Free DZSI Stock Alerts $1.65 +0.20 (+13.79%) (As of 06/7/2024 08:51 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+6.45%1 Month Performance-6.25%3 Month Performance+16.20%6 Month Performance+17.02%Year-To-Date Performance-16.24%1 Year Performance-52.72% 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 Email Address Ad Market Moving TrendsTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Click to View The 5 Best AI Stocks to Invest In DZSI Stock Chart for Monday, June, 10, 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 Capitalization06/07/2024$1.45$1.65+13.79%$1.76$1.40221,734 shs$51.41 million06/06/2024$1.49$1.45-2.68%$1.46$1.4023,007 shs$45.18 million06/05/2024$1.55$1.49-3.87%$1.57$1.39119,065 shs$46.43 million06/04/2024$1.56$1.55-0.32%$1.56$1.4834,168 shs$48.30 million06/03/2024$1.47$1.56+5.78%$1.63$1.5069,395 shs$48.45 million05/31/2024$1.53$1.47-3.92%$1.53$1.3757,731 shs$45.81 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. 05/30/2024$1.53$1.53$1.60$1.45111,006 shs$47.68 million05/29/2024$1.40$1.53+9.29%$1.63$1.33383,375 shs$47.68 million05/28/2024$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 million05/20/2024$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 millionDems have chosen Biden replacement? (Ad)On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.See who it is HERE.04/12/2024$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 million04/02/2024$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 million Related Companies: Franklin Wireless Stock Chart Sonim Technologies Stock Chart Pineapple Energy Stock Chart Akoustis Technologies Stock Chart ClearOne Stock Chart Minim Stock Chart Fabrinet Stock Chart Ciena Stock Chart Infinera Stock Chart Clearfield 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 6/10/2024 by MarketBeat.com Staff From Our PartnersIt's time to ween off Chinese lithium!As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...Smallcaps Daily | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredAI's Next Magnificent SevenThe Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.The Oxford Club | SponsoredThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...Wealthpin Pro | SponsoredWrite this ticker symbol down…A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...StocksToTrade | SponsoredRSVP: Charles Payne’s Cash Flow WorkshopDid you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...Unstoppable Prosperity | Sponsored 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. Share DZS With A Colleague Link copied to clipboard. 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.