Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DZZF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 29.00 | -0.21 | -0.72% | 29.09 | 29.09 | 29.00 | 2,285 |
| May 23 2024 | 29.21 | 0.17 | 0.59% | 29.05 | 29.25 | 29.05 | 857 |
| May 22 2024 | 29.04 | -0.10 | -0.34% | 29.15 | 29.15 | 29.01 | 324 |
| May 21 2024 | 29.14 | 0.08 | 0.28% | 29.18 | 29.18 | 29.08 | 345 |
| May 20 2024 | 29.06 | -0.04 | -0.14% | 29.21 | 29.21 | 29.05 | 3,873 |
| May 17 2024 | 29.10 | -0.24 | -0.82% | 29.23 | 29.23 | 29.09 | 11,810 |
| May 16 2024 | 29.34 | 0.35 | 1.21% | 29.15 | 29.35 | 29.15 | 7,256 |
| May 15 2024 | 28.99 | 0.04 | 0.14% | 29.02 | 29.03 | 28.99 | 6,120 |
| May 14 2024 | 28.95 | 0.00 | 0.00% | 28.98 | 28.98 | 28.91 | 750 |
| May 13 2024 | 28.95 | 0.03 | 0.10% | 28.84 | 29.02 | 28.84 | 886 |
| May 10 2024 | 28.92 | 0.07 | 0.24% | 28.85 | 28.92 | 28.85 | 242 |
| May 09 2024 | 28.85 | -0.16 | -0.55% | 29.08 | 29.08 | 28.85 | 2,075 |
| May 08 2024 | 29.01 | 0.11 | 0.38% | 28.97 | 29.02 | 28.96 | 655 |
| May 07 2024 | 28.90 | 0.31 | 1.08% | 28.80 | 28.90 | 28.72 | 2,390 |
| May 06 2024 | 28.59 | 0.09 | 0.32% | 28.55 | 28.69 | 28.55 | 3,468 |
| May 03 2024 | 28.50 | 0.12 | 0.42% | 28.57 | 28.57 | 28.49 | 431 |
| May 02 2024 | 28.38 | -0.17 | -0.60% | 28.50 | 28.50 | 28.38 | 530 |
| May 01 2024 | 28.55 | -0.23 | -0.80% | 28.66 | 28.66 | 28.54 | 886 |
| Apr 30 2024 | 28.78 | 0.08 | 0.28% | 28.65 | 28.78 | 28.65 | 316 |
| Apr 29 2024 | 28.70 | 0.30 | 1.06% | 28.73 | 28.73 | 28.62 | 4,346 |
| Apr 26 2024 | 28.40 | -0.32 | -1.11% | 28.49 | 28.49 | 28.40 | 1,812 |
| Apr 24 2024 | 28.72 | 0.17 | 0.60% | 28.74 | 28.85 | 28.69 | 697 |
| Apr 23 2024 | 28.55 | 0.18 | 0.63% | 28.50 | 28.56 | 28.49 | 156 |
| Apr 22 2024 | 28.37 | -0.02 | -0.07% | 28.50 | 28.50 | 28.29 | 2,099 |
| Apr 19 2024 | 28.39 | -0.19 | -0.66% | 28.54 | 28.54 | 28.26 | 905 |
| Apr 18 2024 | 28.58 | -0.16 | -0.56% | 28.63 | 28.63 | 28.52 | 1,120 |
| Apr 17 2024 | 28.74 | 0.09 | 0.31% | 28.81 | 28.81 | 28.58 | 1,626 |
| Apr 16 2024 | 28.65 | -0.32 | -1.10% | 28.82 | 28.82 | 28.61 | 4,215 |
| Apr 15 2024 | 28.97 | -0.19 | -0.65% | 29.19 | 29.19 | 28.93 | 3,598 |
| Apr 12 2024 | 29.16 | 0.10 | 0.34% | 29.10 | 29.17 | 29.09 | 346 |
| Apr 11 2024 | 29.06 | -0.08 | -0.27% | 29.10 | 29.10 | 29.00 | 4,882 |
| Apr 10 2024 | 29.14 | -0.02 | -0.07% | 29.20 | 29.20 | 29.03 | 12,832 |
| Apr 09 2024 | 29.16 | 0.16 | 0.55% | 29.15 | 29.16 | 29.14 | 2,792 |
| Apr 08 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.00 | 29.00 | 0 |
| Apr 05 2024 | 29.00 | -0.33 | -1.13% | 29.15 | 29.15 | 28.93 | 932 |
| Apr 04 2024 | 29.33 | -0.04 | -0.14% | 29.41 | 29.41 | 29.33 | 550 |
| Apr 03 2024 | 29.37 | -0.47 | -1.58% | 29.57 | 29.57 | 29.32 | 1,317 |
| Apr 02 2024 | 29.84 | -0.13 | -0.43% | 30.30 | 30.30 | 29.81 | 7,299 |
| Mar 28 2024 | 29.97 | 0.05 | 0.17% | 30.00 | 30.00 | 29.97 | 721 |
| Mar 27 2024 | 29.92 | 0.10 | 0.34% | 29.85 | 29.92 | 29.82 | 156 |
| Mar 26 2024 | 29.82 | -0.12 | -0.40% | 29.86 | 29.86 | 29.77 | 678 |
| Mar 25 2024 | 29.94 | 0.07 | 0.23% | 29.97 | 29.99 | 29.83 | 771 |
| Mar 22 2024 | 29.87 | 0.24 | 0.81% | 29.79 | 29.87 | 29.79 | 535 |
| Mar 21 2024 | 29.63 | 0.18 | 0.61% | 29.52 | 29.71 | 29.52 | 1,521 |
| Mar 20 2024 | 29.45 | 0.15 | 0.51% | 29.59 | 29.59 | 29.45 | 1,894 |
| Mar 19 2024 | 29.30 | -0.08 | -0.27% | 29.34 | 29.38 | 29.29 | 3,058 |
| Mar 18 2024 | 29.38 | 0.03 | 0.10% | 29.37 | 29.38 | 29.27 | 11,854 |
| Mar 15 2024 | 29.35 | -0.14 | -0.47% | 29.36 | 29.36 | 29.23 | 963 |
| Mar 14 2024 | 29.49 | -0.14 | -0.47% | 29.58 | 29.58 | 29.41 | 6,024 |
| Mar 13 2024 | 29.63 | 0.29 | 0.99% | 29.55 | 29.63 | 29.54 | 764 |
| Mar 12 2024 | 29.34 | 0.09 | 0.31% | 29.41 | 29.41 | 29.26 | 4,227 |
| Mar 11 2024 | 29.25 | -0.31 | -1.05% | 29.42 | 29.42 | 29.20 | 5,484 |
| Mar 07 2024 | 29.56 | 0.31 | 1.06% | 29.39 | 29.56 | 29.39 | 543 |
| Mar 06 2024 | 29.25 | -0.05 | -0.17% | 29.49 | 29.49 | 29.25 | 9,233 |
| Mar 05 2024 | 29.30 | -0.17 | -0.58% | 29.42 | 29.42 | 29.29 | 834 |
| Mar 04 2024 | 29.47 | 0.04 | 0.14% | 29.49 | 29.49 | 29.39 | 5,939 |
| Mar 03 2024 | 29.43 | 0.11 | 0.38% | 29.48 | 29.48 | 29.42 | 330 |
| Feb 29 2024 | 29.32 | 0.15 | 0.51% | 29.33 | 29.37 | 29.25 | 3,268 |
| Feb 28 2024 | 29.17 | 0.10 | 0.34% | 29.08 | 29.17 | 29.05 | 943 |
| Feb 27 2024 | 29.07 | 0.10 | 0.35% | 29.08 | 29.11 | 29.02 | 996 |
| Feb 26 2024 | 28.97 | 0.09 | 0.31% | 28.90 | 28.99 | 28.90 | 5,199 |
| Feb 25 2024 | 28.88 | 0.08 | 0.28% | 28.80 | 28.89 | 28.80 | 2,049 |
