Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	1.540	1.690	1.480	1.610	117,895	+0.05(+3.21%)
Nov 29, 2023	1.560	1.570	1.490	1.560	88,566	+0.05(+3.31%)
Nov 28, 2023	1.500	1.570	1.500	1.510	95,596	+0.03(+2.03%)
Nov 27, 2023	1.440	1.490	1.370	1.480	79,024	+0.06(+4.23%)
Nov 24, 2023	1.330	1.440	1.330	1.420	26,103	+0.06(+4.80%)
Nov 22, 2023	1.330	1.369	1.320	1.355	31,485	+0.01(+1.12%)
Nov 21, 2023	1.480	1.482	1.310	1.340	60,472	-0.15(-10.07%)
Nov 20, 2023	1.390	1.490	1.390	1.490	61,615	+0.11(+7.97%)
Nov 17, 2023	1.360	1.400	1.360	1.380	63,898	+0.05(+3.76%)
Nov 16, 2023	1.400	1.410	1.320	1.330	60,068	-0.03(-2.21%)
Nov 15, 2023	1.300	1.400	1.300	1.360	67,825	+0.09(+6.67%)
Nov 14, 2023	1.300	1.420	1.240	1.275	200,420	+0.03(+2.41%)
Nov 13, 2023	1.570	1.620	1.240	1.245	272,186	-0.36(-22.67%)
Nov 10, 2023	1.500	1.635	1.479	1.610	153,491	-0.01(-0.62%)
Nov 09, 2023	1.640	1.740	1.600	1.620	151,043	-0.03(-1.82%)
Nov 08, 2023	1.570	1.780	1.570	1.650	241,589	+0.08(+5.10%)
Nov 07, 2023	1.590	1.600	1.490	1.570	220,760	+0.01(+0.64%)
Nov 06, 2023	1.490	1.678	1.470	1.560	137,698	+0.08(+5.76%)
Nov 03, 2023	1.250	1.500	1.250	1.475	146,042	+0.24(+18.95%)
Nov 02, 2023	1.250	1.310	1.235	1.240	194,168	-0.01(-0.80%)
Nov 01, 2023	1.270	1.320	1.250	1.250	298,503	-0.02(-1.57%)
Oct 31, 2023	1.320	1.350	1.260	1.270	826,946	-0.05(-3.79%)
Oct 30, 2023	1.380	1.380	1.270	1.320	111,779	-0.02(-1.49%)
Oct 27, 2023	1.370	1.400	1.320	1.340	58,829	-0.05(-3.60%)
Oct 26, 2023	1.480	1.485	1.360	1.390	142,289	-0.09(-6.08%)
Oct 25, 2023	1.530	1.665	1.450	1.480	97,507	-0.03(-1.99%)
Oct 24, 2023	1.420	1.590	1.420	1.510	110,040	+0.08(+5.59%)
Oct 23, 2023	1.570	1.630	1.430	1.430	311,878	-0.13(-8.33%)
Oct 20, 2023	1.710	1.710	1.540	1.560	187,046	-0.12(-7.14%)
Oct 19, 2023	1.790	1.790	1.660	1.680	64,369	-0.13(-7.18%)
Oct 18, 2023	1.850	1.850	1.780	1.810	79,084	-0.01(-0.55%)
Oct 17, 2023	1.730	1.830	1.730	1.820	73,846	+0.06(+3.41%)
Oct 16, 2023	1.680	1.810	1.634	1.760	172,718	+0.12(+7.32%)
Oct 13, 2023	1.700	1.700	1.580	1.640	162,381	-0.03(-1.80%)
Oct 12, 2023	1.790	1.790	1.663	1.670	89,896	-0.08(-4.57%)
Oct 11, 2023	1.840	1.870	1.730	1.750	48,556	-0.06(-3.31%)
Oct 10, 2023	1.790	1.850	1.740	1.810	108,454	+0.07(+4.02%)
Oct 09, 2023	1.850	1.865	1.720	1.740	193,371	-0.16(-8.42%)
Oct 06, 2023	1.850	1.950	1.850	1.900	110,438	+0.03(+1.60%)
Oct 05, 2023	1.950	1.970	1.800	1.870	158,420	-0.09(-4.59%)
Oct 04, 2023	1.840	1.990	1.800	1.960	201,890	+0.11(+5.95%)
Oct 03, 2023	2.040	2.040	1.830	1.850	189,118	-0.14(-7.04%)
Oct 02, 2023	2.070	2.315	1.980	1.990	207,731	-0.11(-5.24%)
Sep 29, 2023	2.160	2.170	2.050	2.100	311,047	-0.06(-2.78%)
Sep 28, 2023	2.250	2.320	2.130	2.160	144,972	-0.11(-4.85%)
Sep 27, 2023	2.250	2.410	2.250	2.270	90,880	+0.01(+0.44%)
Sep 26, 2023	2.250	2.300	2.250	2.260	84,067	-0.02(-0.88%)
Sep 25, 2023	2.300	2.350	2.270	2.280	74,511	-0.02(-0.87%)
Sep 22, 2023	2.260	2.330	2.250	2.300	94,475	+0.02(+0.88%)
Sep 21, 2023	2.320	2.410	2.250	2.280	155,948	-0.04(-1.72%)
Sep 20, 2023	2.430	2.530	2.310	2.320	107,852	-0.10(-4.13%)
Sep 19, 2023	2.480	2.620	2.415	2.420	120,293	-0.10(-3.97%)
Sep 18, 2023	2.400	2.630	2.340	2.520	222,716	+0.12(+5.00%)
Sep 15, 2023	2.540	2.650	2.310	2.400	1,307,471	-0.15(-5.88%)
Sep 14, 2023	2.450	2.740	2.400	2.550	882,386	+0.13(+5.37%)
Sep 13, 2023	2.100	2.570	2.000	2.420	3,341,323	+0.59(+32.24%)
Sep 12, 2023	1.810	1.880	1.780	1.830	198,969	-0.02(-1.08%)
Sep 11, 2023	1.890	1.905	1.700	1.850	412,846	-0.02(-1.07%)
Sep 08, 2023	1.940	1.940	1.860	1.870	127,815	-0.08(-4.10%)
Sep 07, 2023	2.130	2.150	1.940	1.950	351,754	-0.21(-9.72%)
Sep 06, 2023	2.230	2.260	2.140	2.160	125,157	-0.07(-3.14%)
Sep 05, 2023	2.340	2.340	2.220	2.230	178,759	-0.12(-5.11%)
Sep 01, 2023	2.310	2.360	2.260	2.350	183,819	+0.03(+1.29%)
Aug 31, 2023	2.590	2.640	2.280	2.320	870,704	-0.26(-10.08%)
Aug 30, 2023	2.660	2.750	2.555	2.580	139,731	-0.08(-3.01%)
Aug 29, 2023	2.410	2.670	2.400	2.660	110,672	+0.23(+9.47%)
Aug 28, 2023	2.450	2.550	2.390	2.430	156,523	-0.03(-1.22%)
Aug 25, 2023	2.200	2.470	2.150	2.460	358,768	+0.27(+12.33%)
Aug 24, 2023	2.210	2.230	2.170	2.190	159,196	-0.02(-0.90%)
Aug 23, 2023	2.170	2.240	2.110	2.210	278,450	+0.07(+3.27%)
Aug 22, 2023	2.190	2.270	2.110	2.140	317,588	-0.04(-1.83%)
Aug 21, 2023	2.250	2.290	2.120	2.180	225,987	-0.07(-3.11%)
Aug 18, 2023	2.250	2.350	2.240	2.250	241,939	-0.03(-1.32%)
Aug 17, 2023	2.350	2.450	2.260	2.280	248,431	-0.09(-3.80%)
Aug 16, 2023	2.400	2.480	2.330	2.370	293,143	-0.04(-1.66%)
Aug 15, 2023	2.460	2.460	2.310	2.410	184,017	-0.04(-1.63%)
Aug 14, 2023	2.480	2.510	2.420	2.450	101,385	-0.05(-2.00%)
Aug 11, 2023	2.510	2.540	2.400	2.500	136,728	+0.03(+1.21%)
Aug 10, 2023	2.520	2.650	2.460	2.470	173,506	-0.07(-2.76%)
Aug 09, 2023	3.070	3.070	2.490	2.540	531,285	-0.52(-16.99%)
Aug 08, 2023	3.000	3.110	2.940	3.060	298,703	+0.02(+0.49%)
Aug 07, 2023	3.260	3.270	2.990	3.045	347,006	-0.17(-5.14%)
Aug 04, 2023	3.300	3.345	3.200	3.210	287,399	-0.08(-2.43%)
Aug 03, 2023	3.600	3.640	3.240	3.290	328,296	-0.31(-8.61%)
Aug 02, 2023	3.700	3.700	3.600	3.600	120,108	-0.15(-4.00%)
Aug 01, 2023	3.770	3.775	3.690	3.750	126,801	-0.02(-0.53%)
Jul 31, 2023	3.590	3.780	3.590	3.770	177,958	+0.18(+5.01%)
Jul 28, 2023	3.640	3.692	3.590	3.590	112,515	-0.05(-1.37%)
Jul 27, 2023	3.730	3.770	3.600	3.640	100,482	-0.09(-2.41%)
Jul 26, 2023	3.690	3.760	3.650	3.730	107,909	+0.04(+1.08%)
Jul 25, 2023	3.640	3.700	3.590	3.690	86,497	+0.05(+1.37%)
Jul 24, 2023	3.620	3.670	3.600	3.640	60,827	+0.04(+0.97%)
Jul 21, 2023	3.560	3.620	3.480	3.605	143,641	+0.08(+2.12%)
Jul 20, 2023	3.640	3.655	3.500	3.530	166,626	-0.12(-3.29%)
Jul 19, 2023	3.780	3.820	3.611	3.650	170,511	-0.08(-2.14%)
Jul 18, 2023	3.930	4.010	3.720	3.730	209,306	-0.22(-5.57%)
Jul 17, 2023	3.950	4.140	3.930	3.950	510,713	+0.00(+0.00%)
Jul 14, 2023	3.930	3.960	3.750	3.950	297,712	+0.02(+0.51%)
Jul 13, 2023	3.970	4.060	3.880	3.930	161,667	-0.03(-0.76%)
Jul 12, 2023	3.910	3.980	3.780	3.960	211,862	+0.05(+1.28%)
Jul 11, 2023	3.890	3.950	3.850	3.910	243,568	-0.03(-0.76%)
Jul 10, 2023	3.920	3.970	3.870	3.940	201,078	+0.04(+1.03%)
Jul 07, 2023	3.980	4.100	3.880	3.900	184,279	-0.11(-2.74%)
Jul 06, 2023	3.980	4.040	3.890	4.010	189,034	-0.01(-0.25%)
Jul 05, 2023	4.000	4.040	3.910	4.020	191,506	-0.01(-0.25%)
Jul 03, 2023	3.970	4.045	3.940	4.030	117,476	+0.06(+1.51%)
Jun 30, 2023	3.950	4.130	3.950	3.970	213,273	+0.04(+1.02%)
Jun 29, 2023	3.900	3.970	3.845	3.930	150,242	+0.02(+0.51%)
Jun 28, 2023	3.880	3.970	3.810	3.910	213,537	+0.03(+0.77%)
Jun 27, 2023	3.800	3.910	3.725	3.880	265,250	+0.07(+1.84%)
Jun 26, 2023	3.900	4.010	3.710	3.810	367,252	-0.09(-2.31%)
Jun 23, 2023	4.080	4.210	3.790	3.900	1,621,167	-0.18(-4.41%)
Jun 22, 2023	4.180	4.250	4.040	4.080	169,037	-0.19(-4.45%)
Jun 21, 2023	4.090	4.300	3.960	4.270	304,493	+0.21(+5.17%)
Jun 20, 2023	4.170	4.320	4.005	4.060	318,817	-0.11(-2.64%)
Jun 16, 2023	4.560	4.600	4.160	4.170	1,836,677	-0.39(-8.55%)
Jun 15, 2023	4.060	4.590	3.983	4.560	474,484	-2.08(-31.33%)
May 08, 2023	6.710	6.851	6.570	6.640	108,463	+0.02(+0.30%)
May 05, 2023	6.690	6.900	6.520	6.620	106,081	+0.02(+0.30%)
May 04, 2023	6.740	6.990	6.570	6.600	98,334	-0.11(-1.64%)
May 03, 2023	6.850	7.180	6.700	6.710	127,225	-0.16(-2.33%)
May 02, 2023	7.120	7.210	6.820	6.870	111,614	-0.25(-3.51%)
May 01, 2023	6.810	7.180	6.705	7.120	138,822	+0.32(+4.71%)
Apr 28, 2023	6.510	6.970	6.510	6.800	123,168	+0.31(+4.78%)
Apr 27, 2023	6.390	6.490	6.265	6.490	102,343	+0.09(+1.41%)
Apr 26, 2023	6.340	6.490	6.260	6.400	118,727	+0.03(+0.47%)
Apr 25, 2023	6.580	6.800	6.330	6.370	126,680	-0.29(-4.35%)
Apr 24, 2023	6.530	6.770	6.450	6.660	102,592	+0.14(+2.15%)
Apr 21, 2023	6.470	6.560	6.351	6.520	94,729	+0.04(+0.62%)
Apr 20, 2023	6.590	6.700	6.370	6.480	166,150	-0.16(-2.41%)
Apr 19, 2023	6.800	6.900	6.560	6.640	134,441	-0.21(-3.07%)
Apr 18, 2023	7.210	7.280	6.830	6.850	236,871	-0.32(-4.46%)
Apr 17, 2023	7.250	7.330	7.100	7.170	87,867	-0.08(-1.10%)
Apr 14, 2023	7.310	7.440	7.040	7.250	116,194	-0.12(-1.63%)
Apr 13, 2023	7.190	7.500	7.080	7.370	117,869	+0.16(+2.22%)
Apr 12, 2023	7.640	7.640	7.095	7.210	170,416	-0.34(-4.50%)
Apr 11, 2023	7.900	8.100	7.540	7.550	177,191	-0.36(-4.55%)
Apr 10, 2023	7.670	7.990	7.600	7.910	143,944	+0.22(+2.86%)
Apr 06, 2023	7.510	7.936	7.510	7.690	210,353	+0.23(+3.08%)
Apr 05, 2023	7.630	7.630	7.250	7.460	651,234	-0.17(-2.23%)
Apr 04, 2023	7.800	8.010	7.620	7.630	159,437	-0.13(-1.68%)
Apr 03, 2023	7.960	8.015	7.730	7.760	161,495	-0.13(-1.65%)
Mar 31, 2023	8.040	8.135	7.800	7.890	570,787	-0.09(-1.13%)
Mar 30, 2023	8.050	8.050	7.810	7.980	91,721	-0.02(-0.25%)
Mar 29, 2023	8.120	8.120	7.910	8.000	154,995	-0.07(-0.87%)
Mar 28, 2023	8.040	8.145	7.990	8.070	97,366	+0.00(+0.00%)
Mar 27, 2023	8.150	8.160	7.910	8.070	111,982	-0.03(-0.37%)
Mar 24, 2023	8.060	8.140	7.840	8.100	201,319	-0.01(-0.12%)
Mar 23, 2023	8.080	8.290	7.940	8.110	195,934	+0.09(+1.12%)
Mar 22, 2023	8.200	8.300	8.000	8.020	159,087	-0.19(-2.31%)
Mar 21, 2023	8.230	8.390	8.110	8.210	162,945	+0.06(+0.74%)
Mar 20, 2023	8.160	8.410	8.070	8.150	207,605	+0.05(+0.62%)
Mar 17, 2023	8.630	8.640	8.050	8.100	703,248	-0.60(-6.90%)
Mar 16, 2023	8.750	9.070	8.650	8.700	234,105	-0.20(-2.25%)
Mar 15, 2023	9.020	9.140	8.700	8.900	205,731	-0.25(-2.73%)
Mar 14, 2023	9.800	9.950	8.965	9.150	195,882	-0.46(-4.79%)
Mar 13, 2023	9.790	9.848	9.400	9.610	397,588	-0.31(-3.13%)
Mar 10, 2023	10.05	10.28	9.832	9.920	229,994	-0.18(-1.78%)
Mar 09, 2023	10.40	10.48	10.10	10.10	187,336	-0.30(-2.88%)
Mar 08, 2023	10.36	10.42	10.16	10.40	91,114	+0.02(+0.19%)
Mar 07, 2023	10.19	10.44	10.15	10.38	120,093	+0.19(+1.86%)
Mar 06, 2023	10.50	10.51	10.19	10.19	108,344	-0.29(-2.77%)
Mar 03, 2023	10.50	10.54	10.21	10.48	142,943	-0.02(-0.19%)
Mar 02, 2023	10.38	10.67	10.06	10.50	113,165	+0.01(+0.10%)
Mar 01, 2023	10.60	10.70	10.38	10.49	127,779	-0.11(-1.04%)
Feb 28, 2023	10.81	10.96	10.60	10.60	170,788	-0.18(-1.67%)
Feb 27, 2023	10.95	11.14	10.54	10.78	169,845	-0.26(-2.36%)
Feb 24, 2023	11.02	11.31	10.87	11.04	225,164	+0.08(+0.73%)
Feb 23, 2023	10.79	10.99	10.72	10.96	126,274	+0.23(+2.14%)
Feb 22, 2023	10.98	11.00	10.52	10.73	250,582	+0.09(+0.85%)
Feb 21, 2023	9.410	10.99	9.345	10.64	723,758	+1.37(+14.78%)
Feb 17, 2023	11.43	11.43	8.870	9.270	1,273,872	-2.79(-23.13%)
Feb 16, 2023	12.61	12.61	12.05	12.06	231,400	-0.57(-4.51%)
Feb 15, 2023	12.74	13.06	12.46	12.63	94,042	-0.02(-0.16%)
Feb 14, 2023	12.20	12.73	12.13	12.65	84,085	+0.33(+2.68%)
Feb 13, 2023	12.80	13.10	12.26	12.32	87,623	-0.41(-3.22%)
Feb 10, 2023	12.77	13.18	12.73	12.73	96,523	-0.21(-1.62%)
Feb 09, 2023	12.82	12.97	12.80	12.94	62,573	+0.16(+1.25%)
Feb 08, 2023	12.81	13.23	11.98	12.78	97,776	-0.18(-1.39%)
Feb 07, 2023	12.90	12.98	12.70	12.96	87,414	+0.08(+0.62%)
Feb 06, 2023	13.00	13.31	12.78	12.88	71,665	-0.08(-0.62%)
Feb 03, 2023	13.08	13.25	12.84	12.96	67,201	-0.24(-1.82%)
Feb 02, 2023	13.00	13.22	12.97	13.20	106,376	+0.31(+2.40%)
Feb 01, 2023	12.60	12.89	12.44	12.89	126,626	+0.19(+1.50%)
Jan 31, 2023	12.12	12.87	12.12	12.70	150,899	+0.61(+5.05%)
Jan 30, 2023	12.26	12.51	12.09	12.09	86,763	-0.30(-2.42%)
Jan 27, 2023	12.26	12.55	12.23	12.39	89,959	+0.00(+0.00%)
Jan 26, 2023	12.26	12.56	12.03	12.39	152,801	+0.24(+1.98%)
Jan 25, 2023	11.90	12.15	11.85	12.15	156,564	+0.21(+1.76%)
Jan 24, 2023	12.82	13.06	11.93	11.94	250,451	-0.96(-7.44%)
Jan 23, 2023	12.99	13.11	12.79	12.90	82,993	-0.12(-0.92%)
Jan 20, 2023	12.91	13.04	12.73	13.02	75,063	+0.22(+1.72%)
Jan 19, 2023	12.83	12.97	12.78	12.80	62,306	-0.18(-1.39%)
Jan 18, 2023	12.91	13.19	12.91	12.98	83,850	+0.16(+1.25%)
Jan 17, 2023	13.02	13.17	12.52	12.82	192,033	-0.21(-1.61%)
Jan 13, 2023	13.06	13.41	12.53	13.03	118,610	-0.22(-1.66%)
Jan 12, 2023	12.99	13.27	12.80	13.25	147,117	+0.28(+2.16%)
Jan 11, 2023	13.25	13.41	12.89	12.97	97,285	-0.27(-2.04%)
Jan 10, 2023	13.27	13.45	13.18	13.24	94,869	+0.10(+0.76%)
Jan 09, 2023	13.00	13.20	12.86	13.14	135,546	+0.04(+0.31%)
Jan 06, 2023	12.53	13.23	12.48	13.10	64,454	+0.75(+6.07%)
Jan 05, 2023	12.74	12.89	12.32	12.35	58,084	-0.41(-3.21%)
Jan 04, 2023	12.83	13.07	12.70	12.76	69,866	-0.05(-0.39%)
Jan 03, 2023	12.75	13.18	12.64	12.81	103,250	+0.13(+1.03%)
Dec 30, 2022	12.86	13.06	12.46	12.68	115,534	-0.24(-1.86%)
Dec 29, 2022	12.59	13.11	12.59	12.92	72,014	+0.40(+3.19%)
Dec 28, 2022	11.98	12.76	11.98	12.52	112,230	+0.59(+4.95%)
Dec 27, 2022	11.57	12.03	11.47	11.93	84,287	+0.33(+2.84%)
Dec 23, 2022	12.30	12.30	11.46	11.60	173,678	-0.24(-2.03%)
Dec 22, 2022	12.06	12.06	11.27	11.84	110,999	-0.30(-2.47%)
Dec 21, 2022	12.02	12.16	12.00	12.14	91,074	+0.24(+2.02%)
Dec 20, 2022	11.35	12.01	11.20	11.90	123,583	+0.54(+4.75%)
Dec 19, 2022	11.32	11.70	11.18	11.36	145,249	+0.35(+3.18%)
Dec 16, 2022	11.03	11.30	10.97	11.01	405,721	-0.15(-1.34%)
Dec 15, 2022	11.14	11.50	11.12	11.16	89,796	-0.16(-1.41%)
Dec 14, 2022	11.35	11.62	11.30	11.32	80,640	-0.08(-0.70%)
Dec 13, 2022	11.70	12.06	11.38	11.40	125,848	-0.19(-1.64%)
Dec 12, 2022	11.34	11.63	11.31	11.59	93,873	+0.29(+2.57%)
Dec 09, 2022	11.52	11.71	11.27	11.30	68,707	-0.37(-3.17%)
Dec 08, 2022	11.21	11.71	11.08	11.67	122,340	+0.61(+5.52%)
Dec 07, 2022	11.00	11.29	11.00	11.06	154,714	-0.31(-2.73%)
Dec 06, 2022	11.44	11.53	11.26	11.37	71,223	-0.22(-1.90%)
Dec 05, 2022	11.66	11.79	11.50	11.59	111,465	-0.37(-3.09%)
Dec 02, 2022	11.74	12.15	11.74	11.96	81,344	-0.12(-0.99%)