DZS Inc. - Price History
Monthly price history for DZSI (DZS Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $1.33 | $1.33 |
| March 2024 | $1.32 | $1.32 |
| February 2024 | $1.47 | $1.47 |
| January 2024 | $1.56 | $1.56 |
| December 2023 | $1.97 | $1.97 |
| November 2023 | $1.61 | $1.61 |
| October 2023 | $1.27 | $1.27 |
| September 2023 | $2.10 | $2.10 |
| August 2023 | $2.32 | $2.32 |
| July 2023 | $3.77 | $3.77 |
| June 2023 | $3.97 | $3.97 |
| May 2023 | $5.99 | $5.99 |
| April 2023 | $6.80 | $6.80 |
| March 2023 | $7.89 | $7.89 |
| February 2023 | $10.60 | $10.60 |
| January 2023 | $12.70 | $12.70 |
| December 2022 | $12.68 | $12.68 |
| November 2022 | $11.82 | $11.82 |
| October 2022 | $15.89 | $15.89 |
| September 2022 | $11.30 | $11.30 |
| August 2022 | $13.31 | $13.31 |
| July 2022 | $18.74 | $18.74 |
| June 2022 | $16.27 | $16.27 |
| May 2022 | $17.49 | $17.49 |
| April 2022 | $12.09 | $12.09 |
| March 2022 | $13.87 | $13.87 |
| February 2022 | $14.49 | $14.49 |
| January 2022 | $14.64 | $14.64 |
| December 2021 | $16.22 | $16.22 |
| November 2021 | $12.96 | $12.96 |
| October 2021 | $10.90 | $10.90 |
| September 2021 | $12.26 | $12.26 |
| August 2021 | $13.81 | $13.81 |
| July 2021 | $19.75 | $19.75 |
| June 2021 | $20.75 | $20.75 |
| May 2021 | $16.55 | $16.55 |
| April 2021 | $15.02 | $15.02 |
| March 2021 | $15.55 | $15.55 |
| February 2021 | $16.64 | $16.64 |
| January 2021 | $15.40 | $15.40 |
| December 2020 | $15.47 | $15.47 |
| November 2020 | $12.87 | $12.87 |
| October 2020 | $11.39 | $11.39 |
| September 2020 | $9.37 | $9.37 |
| August 2020 | $10.42 | $10.42 |
| July 2020 | $10.11 | $10.11 |
| June 2020 | $8.93 | $8.93 |
| May 2020 | $7.35 | $7.35 |
| April 2020 | $6.41 | $6.41 |
| March 2020 | $4.19 | $4.19 |
| February 2020 | $7.63 | $7.63 |
| January 2020 | $8.86 | $8.86 |
| December 2019 | $8.86 | $8.86 |
| November 2019 | $7.97 | $7.97 |
| October 2019 | $7.54 | $7.54 |
| September 2019 | $9.16 | $9.16 |
| August 2019 | $10.67 | $10.67 |
| July 2019 | $10.07 | $10.07 |
| June 2019 | $12.99 | $12.99 |
| May 2019 | $13.08 | $13.08 |
| April 2019 | $11.46 | $11.46 |
| March 2019 | $10.69 | $10.69 |
| February 2019 | $13.83 | $13.83 |
| January 2019 | $13.36 | $13.36 |
| December 2018 | $13.91 | $13.91 |
| November 2018 | $13 | $13 |
| October 2018 | $13 | $13 |
| September 2018 | $14.19 | $14.19 |
| August 2018 | $10.84 | $10.84 |
| July 2018 | $9.27 | $9.27 |
| June 2018 | $9.76 | $9.76 |
| May 2018 | $10.25 | $10.25 |
| April 2018 | $11.03 | $11.03 |
| March 2018 | $11.44 | $11.44 |
| February 2018 | $10.79 | $10.79 |
| January 2018 | $9.54 | $9.54 |
| December 2017 | $9.26 | $9.26 |
| November 2017 | $8.32 | $8.32 |
| October 2017 | $6.46 | $6.46 |
| September 2017 | $6.83 | $6.83 |
| August 2017 | $6.56 | $6.56 |
| July 2017 | $7.15 | $7.15 |
| June 2017 | $6 | $6 |
| May 2017 | $5.96 | $5.96 |
| April 2017 | $5.73 | $5.73 |
| March 2017 | $6.24 | $6.24 |
| February 2017 | $5.35 | $1.07 |
| January 2017 | $4.45 | $0.89 |
| December 2016 | $4.92 | $0.98 |
| November 2016 | $5.50 | $1.10 |
| October 2016 | $5.20 | $1.04 |
| September 2016 | $5.70 | $1.14 |
| August 2016 | $6.15 | $1.23 |
| July 2016 | $5.50 | $1.10 |
| June 2016 | $5.95 | $1.19 |
| May 2016 | $5.85 | $1.17 |
| April 2016 | $5.75 | $1.15 |
| March 2016 | $8 | $1.60 |
| February 2016 | $5.80 | $1.16 |
| January 2016 | $7.30 | $1.46 |
| December 2015 | $5 | $1 |
| November 2015 | $5.95 | $1.19 |
| October 2015 | $6.20 | $1.24 |
| September 2015 | $6.85 | $1.37 |
| August 2015 | $8.95 | $1.79 |
| July 2015 | $10 | $2 |
| June 2015 | $11.20 | $2.24 |
| May 2015 | $11.85 | $2.37 |
| April 2015 | $9.80 | $1.96 |
| March 2015 | $6.50 | $1.30 |
| February 2015 | $7.02 | $1.40 |
| January 2015 | $6.60 | $1.32 |
| December 2014 | $8.85 | $1.77 |
| November 2014 | $10.85 | $2.17 |
| October 2014 | $11.40 | $2.28 |
| September 2014 | $13.50 | $2.70 |
| August 2014 | $17.25 | $3.45 |
| July 2014 | $15.50 | $3.10 |
| June 2014 | $15.50 | $3.10 |
| May 2014 | $15.50 | $3.10 |
| April 2014 | $13.85 | $2.77 |
| March 2014 | $21.10 | $4.22 |
| February 2014 | $19.45 | $3.89 |
| January 2014 | $20.55 | $4.11 |
| December 2013 | $26.70 | $5.34 |
| November 2013 | $26.80 | $5.36 |
| October 2013 | $20.40 | $4.08 |
| September 2013 | $15.75 | $3.15 |
| August 2013 | $12.85 | $2.57 |
| July 2013 | $13.80 | $2.76 |
| June 2013 | $4 | $0.80 |
| May 2013 | $4.40 | $0.88 |
| April 2013 | $5 | $1 |
| March 2013 | $4.45 | $0.89 |
| February 2013 | $4.40 | $0.88 |
| January 2013 | $3.20 | $0.64 |
| December 2012 | $2.36 | $0.47 |
| November 2012 | $2.20 | $0.44 |
| October 2012 | $2.20 | $0.44 |
| September 2012 | $3.15 | $0.63 |
| August 2012 | $3 | $0.60 |
| July 2012 | $2.80 | $0.56 |
| June 2012 | $3.28 | $0.66 |
| May 2012 | $4.20 | $0.84 |
| April 2012 | $5 | $1 |
| March 2012 | $5.80 | $1.16 |
| February 2012 | $6 | $1.20 |
| January 2012 | $6.50 | $1.30 |
| December 2011 | $4.44 | $0.89 |
| November 2011 | $4.45 | $0.89 |
| October 2011 | $4.65 | $0.93 |
| September 2011 | $5.90 | $1.18 |
| August 2011 | $8 | $1.60 |
| July 2011 | $10.15 | $2.03 |
| June 2011 | $11.95 | $2.39 |
| May 2011 | $11.35 | $2.27 |
| April 2011 | $13.45 | $2.69 |
| March 2011 | $11.50 | $2.30 |
| February 2011 | $11.55 | $2.31 |
| January 2011 | $12.45 | $2.49 |
| December 2010 | $13.35 | $2.67 |
| November 2010 | $13.20 | $2.64 |
| October 2010 | $12.40 | $2.48 |
| September 2010 | $10.30 | $2.06 |
| August 2010 | $5.85 | $1.17 |
| July 2010 | $7.10 | $1.42 |
| June 2010 | $7.45 | $1.49 |
| May 2010 | $8.15 | $1.63 |
| April 2010 | $10.60 | $2.12 |
| March 2010 | $13.75 | $2.75 |
| February 2010 | $12.88 | $0.52 |
| January 2010 | $13.20 | $0.53 |
| December 2009 | $10.24 | $0.41 |
| November 2009 | $12.38 | $0.50 |
| October 2009 | $12 | $0.48 |
| September 2009 | $12.50 | $0.50 |
| August 2009 | $14 | $0.56 |
| July 2009 | $8.51 | $0.34 |
| June 2009 | $8 | $0.32 |
| May 2009 | $6.50 | $0.26 |
| April 2009 | $5.75 | $0.23 |
| March 2009 | $4.78 | $0.19 |
| February 2009 | $3.81 | $0.15 |
| January 2009 | $3.46 | $0.14 |
| December 2008 | $2.08 | $0.08 |
| November 2008 | $2.75 | $0.11 |
| October 2008 | $3.05 | $0.12 |
| September 2008 | $4.75 | $0.19 |
| August 2008 | $7.78 | $0.31 |
| July 2008 | $8.25 | $0.33 |
| June 2008 | $19.50 | $0.78 |
| May 2008 | $24.25 | $0.97 |
| April 2008 | $24.50 | $0.98 |
| March 2008 | $24.50 | $0.98 |
| February 2008 | $27 | $1.08 |
| January 2008 | $26 | $1.04 |
| December 2007 | $29.25 | $1.17 |
| November 2007 | $31.25 | $1.25 |
| October 2007 | $34.75 | $1.39 |
| September 2007 | $29.75 | $1.19 |
| August 2007 | $30.75 | $1.23 |
| July 2007 | $30 | $1.20 |
| June 2007 | $35.88 | $1.44 |
| May 2007 | $36 | $1.44 |
| April 2007 | $35.50 | $1.42 |
| March 2007 | $31 | $1.24 |
| February 2007 | $29 | $1.16 |
| January 2007 | $29.50 | $1.18 |
| December 2006 | $32.75 | $1.31 |
| November 2006 | $33.50 | $1.34 |
| October 2006 | $35.50 | $1.42 |
| September 2006 | $26.75 | $1.07 |
| August 2006 | $40.50 | $1.62 |
| July 2006 | $36.75 | $1.47 |
| June 2006 | $51 | $2.04 |
| May 2006 | $52.50 | $2.10 |
| April 2006 | $60.50 | $2.42 |
| March 2006 | $67 | $2.68 |
| February 2006 | $61 | $2.44 |
| January 2006 | $57.50 | $2.30 |
| December 2005 | $53 | $2.12 |
| November 2005 | $55.25 | $2.21 |
| October 2005 | $56.50 | $2.26 |
| September 2005 | $65.25 | $2.61 |
| August 2005 | $66.25 | $2.65 |
| July 2005 | $77.75 | $3.11 |
| June 2005 | $83.75 | $3.35 |
| May 2005 | $67.75 | $2.71 |
| April 2005 | $52.50 | $2.10 |
| March 2005 | $63.75 | $2.55 |
| February 2005 | $67.25 | $2.69 |
| January 2005 | $52 | $2.08 |
| December 2004 | $64.75 | $2.59 |
| November 2004 | $61 | $2.44 |
| October 2004 | $64 | $2.56 |
| September 2004 | $76.75 | $3.07 |
| August 2004 | $80 | $3.20 |
| July 2004 | $76.75 | $3.07 |
| June 2004 | $97.50 | $3.90 |
| May 2004 | $82 | $3.28 |
| April 2004 | $84.50 | $3.38 |
| March 2004 | $97.25 | $3.89 |
| February 2004 | $122.25 | $4.89 |
| January 2004 | $153.50 | $6.14 |
| December 2003 | $123.50 | $4.94 |
| November 2003 | $138.25 | $5.53 |
| October 2003 | $162 | $6.48 |
| September 2003 | $137 | $5.48 |
| August 2003 | $83 | $3.32 |
| July 2003 | $93 | $3.72 |
| June 2003 | $88 | $3.52 |
| May 2003 | $102 | $4.08 |
| April 2003 | $62 | $2.48 |
| March 2003 | $53 | $2.12 |
| February 2003 | $55 | $2.20 |
| January 2003 | $59.10 | $2.36 |
| December 2002 | $64 | $2.56 |
| November 2002 | $71 | $2.84 |
| October 2002 | $44 | $1.76 |
| September 2002 | $38 | $1.52 |
| August 2002 | $55 | $2.20 |
| July 2002 | $54 | $2.16 |
| June 2002 | $93 | $3.72 |
| May 2002 | $157 | $6.28 |
| April 2002 | $224 | $8.96 |
| March 2002 | $231 | $9.24 |
| February 2002 | $209 | $8.36 |
| January 2002 | $542 | $21.68 |
| December 2001 | $623 | $24.92 |
| November 2001 | $697 | $27.88 |
| October 2001 | $665 | $26.60 |
| September 2001 | $493 | $19.72 |
| August 2001 | $975 | $39 |
| July 2001 | $1,315 | $52.60 |
| June 2001 | $1,820 | $72.80 |
| May 2001 | $2,648 | $105.92 |
DZSI
Price: $1.02
52 week price:
Earnings Per Share: -1.77 USD
P/E Ratio: -0.94
Exchange: NCM
Sector: Technology
Industry: Communication Equipment
Volume: 67200
Ebitda: 3.2 millionMarket Capitalization: 49.6 million