Free Trial

DZS (DZSI) Stock Chart & Stock Price History

→ It’s now possible to know the win rate of every trade… BEFORE you take it! (From WealthPress) (Ad)
Free DZSI Stock Alerts
$1.18
+0.06 (+5.36%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

DZS Stock Price Performance

5 Day
Performance
-3.28%
1 Month
Performance
-8.53%
3 Month
Performance
-30.18%
6 Month
Performance
-11.94%
Year-To-Date
Performance
-40.10%
1 Year
Performance
-81.82%
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 True Market Insiders
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

DZSI Stock Chart for Saturday, April, 27, 2024

DZSI Chart by TradingView

DZS Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/08/2024$1.42$1.42$1.47$1.4083,268 shs$44.25 million
03/07/2024$1.39$1.42
+2.16%		$1.46$1.3757,856 shs$44.25 million
03/06/2024$1.35$1.39
+2.96%		$1.47$1.33220,396 shs$43.31 million
03/05/2024$1.41$1.35
-4.26%		$1.49$1.35122,541 shs$42.07 million
03/04/2024$1.43$1.41
-1.40%		$1.51$1.40204,049 shs$43.94 million
It’s now possible to know the win rate of every trade… BEFORE you take it! (Ad)

Would you like to know the historic win rate of every trade you take before you place it? Well, it’s all possible with these FIVE Candlestick Pattern Cheatsheets.

>> You can grab your FREE, laminated copies right here <<
03/01/2024$1.47$1.43
-2.72%		$1.52$1.4160,206 shs$44.56 million
02/29/2024$1.42$1.47
+3.52%		$1.50$1.38213,034 shs$45.81 million
02/28/2024$1.44$1.42
-1.39%		$1.49$1.4056,185 shs$44.25 million
02/27/2024$1.45$1.44
-0.69%		$1.50$1.40113,710 shs$44.87 million
02/26/2024$1.41$1.45
+2.84%		$1.46$1.3989,235 shs$45.18 million
02/23/2024$1.44$1.41
-2.08%		$1.46$1.35137,112 shs$43.94 million
02/22/2024$1.49$1.44
-3.36%		$1.54$1.43264,605 shs$44.87 million
02/21/2024$1.50$1.49
-0.67%		$1.52$1.41254,038 shs$46.43 million
02/20/2024$1.36$1.50
+10.29%		$1.57$1.33282,025 shs$46.74 million
02/19/2024$1.36$1.36$1.58$1.35153,900 shs$42.38 million
02/16/2024$1.54$1.36
-11.69%		$1.58$1.35153,765 shs$42.38 million
02/15/2024$1.44$1.54
+6.94%		$1.55$1.40114,563 shs$47.99 million
02/14/2024$1.42$1.44
+1.41%		$1.44$1.36162,166 shs$44.87 million
02/13/2024$1.50$1.42
-5.33%		$1.53$1.35208,212 shs$44.25 million
02/12/2024$1.64$1.50
-8.54%		$1.67$1.50317,124 shs$46.74 million
02/09/2024$1.51$1.64
+8.61%		$1.67$1.5389,090 shs$51.10 million
02/08/2024$1.54$1.51
-1.95%		$1.58$1.5139,666 shs$47.05 million
02/07/2024$1.56$1.54
-1.28%		$1.58$1.5057,008 shs$47.99 million
02/06/2024$1.48$1.56
+5.41%		$1.57$1.4890,821 shs$48.61 million
02/05/2024$1.55$1.48
-4.52%		$1.55$1.47139,723 shs$46.12 million
02/02/2024$1.55$1.55$1.61$1.51120,056 shs$48.30 million
02/01/2024$1.56$1.55
-0.64%		$1.62$1.53110,313 shs$48.30 million
01/31/2024$1.69$1.56
-7.69%		$1.68$1.56165,019 shs$48.61 million
01/30/2024$1.75$1.69
-3.43%		$1.75$1.6583,739 shs$52.66 million
01/29/2024$1.69$1.75
+3.55%		$1.75$1.66210,965 shs$54.53 million
01/26/2024$1.68$1.69
+0.60%		$1.71$1.6564,635 shs$52.66 million

Related Companies:
This page (NASDAQ:DZSI) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press