Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| DZSI Historical Stock Prices |
| Preferred Stock Newsletter |
| DZSI Options Chain |
| Stock Message Boards |
DZS (DZSI) has the following price history information. Looking back at DZSI historical stock prices for the last five trading days, on April 16, 2024, DZSI opened at $1.22, traded as high as $1.24 and as low as $1.12, and closed at $1.18. Trading volume was a total of 77.20K shares. On April 17, 2024, DZSI opened at $1.16, traded as high as $1.21 and as low as $1.15, and closed at $1.16. Trading volume was a total of 74.10K shares. On April 18, 2024, DZSI opened at $1.17, traded as high as $1.19 and as low as $1.06, and closed at $1.07. Trading volume was a total of 136.40K shares. On April 19, 2024, DZSI opened at $1.08, traded as high as $1.16 and as low as $1.07, and closed at $1.13. Trading volume was a total of 101.60K shares. On April 22, 2024, DZSI opened at $1.16, traded as high as $1.34 and as low as $1.16, and closed at $1.22. Trading volume was a total of 87.20K shares.
DZSI Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into DZS shares, starting with a $10,000 purchase of DZSI, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/24/2014 | |
| End date: | 04/22/2024 | |
| Start price/share: | $16.05 | |
| End price/share: | $1.22 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -92.40% | |
| Average Annual Total Return: | -22.71% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $760.20 | |
| Years: | 10.00 | |
 | |||||
| DZSI Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/16/2024 | $1.22 | $1.24 | $1.12 | $1.18 | 77.20K |
| 04/17/2024 | $1.16 | $1.21 | $1.15 | $1.16 | 74.10K |
| 04/18/2024 | $1.17 | $1.19 | $1.06 | $1.07 | 136.40K |
| 04/19/2024 | $1.08 | $1.16 | $1.07 | $1.13 | 101.60K |
| 04/22/2024 | $1.16 | $1.34 | $1.16 | $1.22 | 87.20K |
|
| About DZS |
| DZC provides ultra-broadband network access solutions and communications platforms. Co. researches, develops, tests, sells, manufactures and supports platforms in the areas of mobile transport and fixed broadband access. Co.'s solutions and platforms portfolio include: Broadband Connectivity, which provides solutions for carriers and service providers to connect residential and business customers; Connected Home and Business, which provides gateway platforms for fiber to the x deployment; Mobile and Optical Edge, which provides a solution for mobile operators in their mobile fronthaul/midhaul/backhaul systems; and Cloud Software, provides network-slicing enabled orchestration platform. |
| DZSI Historical Closing Prices | |
| Date | Close |
| 04/16/2024 | $1.18 |
| 04/17/2024 | $1.16 |
| 04/18/2024 | $1.07 |
| 04/19/2024 | $1.13 |
| 04/22/2024 | $1.22 |
| Technology Historical Prices |
| DZSI is categorized under the Technology sector; below are some other companies in the same sector:
EA Historical Stock Prices Also explore: DZSI shares outstanding history
|
Free DZSI Email Alerts:
DZSI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.