Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	13.91	14.67		14.64	71,173	+0.77(+5.55%)
Jan 28, 2022	13.87	13.87	13.36	13.87	77,507	-0.01(-0.07%)
Jan 27, 2022	14.25	14.25	13.70	13.88	126,454	-0.32(-2.25%)
Jan 26, 2022	14.36	14.92	13.99	14.20	61,285	-0.12(-0.84%)
Jan 25, 2022	14.56	14.71	14.08	14.32	99,340	-0.39(-2.65%)
Jan 24, 2022	13.87	14.80	13.61	14.71	137,366	+0.74(+5.30%)
Jan 21, 2022	13.43	14.40	13.43	13.97	126,542	+0.12(+0.87%)
Jan 20, 2022	13.65	14.05	13.58	13.85	118,314	+0.22(+1.61%)
Jan 19, 2022	14.37	14.40	13.53	13.63	83,617	-0.74(-5.15%)
Jan 18, 2022	14.71	14.89	14.32	14.37	65,816	-0.60(-4.01%)
Jan 14, 2022				14.97	0	-0.39(-2.54%)
Jan 13, 2022	15.43	15.77	15.28	15.36	76,094	-0.15(-0.97%)
Jan 12, 2022	15.69	15.92	15.46	15.51	88,030	-0.15(-0.96%)
Jan 11, 2022	15.60	16.06	15.31	15.66	95,096	+0.08(+0.51%)
Jan 10, 2022	15.73	16.05	15.20	15.58	100,896	-0.19(-1.20%)
Jan 07, 2022	15.95	15.99	15.70	15.77	102,016	-0.18(-1.13%)
Jan 06, 2022	16.08	16.08	15.77	15.95	81,039	+0.00(+0.00%)
Jan 05, 2022	16.23	16.66	15.93	15.95	61,571	-0.40(-2.45%)
Jan 04, 2022	16.68	16.79	15.88	16.35	106,239	-0.36(-2.15%)
Jan 03, 2022	16.40	16.81	16.34	16.71	129,192	+0.49(+3.02%)
Dec 31, 2021	16.13	17.06	16.10	16.22	131,349	+0.13(+0.81%)
Dec 30, 2021	15.21	16.57	15.09	16.09	329,886	+0.97(+6.42%)
Dec 29, 2021	15.20	15.30	15.04	15.12	68,472	-0.02(-0.13%)
Dec 28, 2021	15.34	15.34	15.00	15.14	85,738	-0.08(-0.53%)
Dec 27, 2021	14.99	15.33	14.96	15.22	136,844	+0.13(+0.86%)
Dec 23, 2021	14.66	15.36	14.66	15.09	72,062	+0.48(+3.29%)
Dec 22, 2021	14.31	14.68	14.12	14.61	97,832	+0.31(+2.17%)
Dec 21, 2021	14.20	14.33	14.06	14.30	94,531	+0.18(+1.27%)
Dec 20, 2021	14.23	14.29	13.62	14.12	172,571	-0.10(-0.70%)
Dec 17, 2021	13.95	14.41	13.51	14.22	469,407	+0.16(+1.14%)
Dec 16, 2021	14.17	14.59	13.85	14.06	111,865	+0.01(+0.07%)
Dec 15, 2021	14.00	14.35	13.88	14.05	152,801	-0.02(-0.14%)
Dec 14, 2021	13.88	14.17	13.65	14.07	72,597	+0.11(+0.79%)
Dec 13, 2021	13.65	14.40	13.60	13.96	145,752	+0.37(+2.72%)
Dec 10, 2021	13.64	13.99	13.53	13.59	57,382	-0.08(-0.59%)
Dec 09, 2021	13.87	14.31	13.52	13.67	79,612	-0.38(-2.70%)
Dec 08, 2021	14.19	14.21	13.78	14.05	54,794	-0.03(-0.21%)
Dec 07, 2021	13.68	14.31	13.68	14.08	133,326	+0.58(+4.30%)
Dec 06, 2021	13.60	13.77	13.32	13.50	88,307	+0.00(+0.00%)
Dec 03, 2021	13.60	13.72	13.39	13.50	95,421	-0.09(-0.66%)
Dec 02, 2021	13.03	13.63	12.98	13.59	75,193	+0.60(+4.62%)
Dec 01, 2021	13.37	13.71	12.79	12.99	90,334	+0.03(+0.23%)
Nov 30, 2021	13.31	13.47	12.77	12.96	67,646	-0.45(-3.36%)
Nov 29, 2021	13.54	13.58	13.25	13.41	83,492	-0.04(-0.30%)
Nov 26, 2021	13.56	13.59	13.20	13.45	75,378	-0.40(-2.89%)
Nov 24, 2021	13.80	13.91	13.60	13.85	56,866	-0.03(-0.22%)
Nov 23, 2021	13.95	14.14	13.62	13.88	65,429	-0.07(-0.50%)
Nov 22, 2021	14.08	14.25	13.64	13.95	91,067	-0.10(-0.71%)
Nov 19, 2021	13.96	14.27	13.87	14.05	75,872	+0.00(+0.00%)
Nov 18, 2021	14.23	14.07	13.86	14.05	127,776	-0.20(-1.40%)
Nov 17, 2021	13.95	14.35	13.87	14.25	86,863	+0.28(+2.00%)
Nov 16, 2021	13.85	14.17	13.84	13.97	69,947	-0.08(-0.57%)
Nov 15, 2021	14.05	14.58	13.83	14.05	92,739	+0.16(+1.15%)
Nov 12, 2021	13.79	13.97	13.59	13.89	92,054	+0.06(+0.43%)
Nov 11, 2021	14.03	14.24	13.66	13.83	65,512	-0.21(-1.50%)
Nov 10, 2021	13.97			14.04	45,172	-0.04(-0.28%)
Nov 09, 2021	14.34	14.34	13.73	14.08	118,628	-0.27(-1.88%)
Nov 08, 2021	14.34	14.66	14.23	14.35	89,422	+0.01(+0.07%)
Nov 05, 2021	14.24	14.46	14.17	14.34	150,454	+0.11(+0.77%)
Nov 04, 2021	14.57	14.69	13.95	14.23	126,410	-0.42(-2.87%)
Nov 03, 2021	13.06	14.75	13.06	14.65	281,224	+1.43(+10.82%)
Nov 02, 2021	11.16	13.51	11.16	13.22	242,843	+2.07(+18.57%)