Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	13.97	14.10	13.80	13.91	17,100	-0.01(-0.07%)
Dec 28, 2018	14.34	14.34	13.56	13.92	20,700	-0.42(-2.93%)
Dec 27, 2018	13.97	14.34	13.37	14.34	32,406	+0.38(+2.72%)
Dec 26, 2018	12.97	14.39	12.90	13.96	27,328	+1.08(+8.39%)
Dec 24, 2018	13.20	13.20	12.60	12.88	10,200	-0.47(-3.52%)
Dec 21, 2018	14.79	14.79	13.35	13.35	47,600	-1.45(-9.80%)
Dec 20, 2018	14.86	14.90	14.52	14.80	54,129	+0.02(+0.14%)
Dec 19, 2018	14.78	15.40	14.26	14.78	89,924	+0.59(+4.16%)
Dec 18, 2018	12.82	14.44	12.80	14.19	48,372	+0.98(+7.42%)
Dec 17, 2018	12.33	13.43	12.33	13.21	33,385	+0.82(+6.62%)
Dec 14, 2018	12.41	12.87	12.03	12.39	10,500	-0.02(-0.16%)
Dec 13, 2018	12.45	12.88	12.26	12.41	36,403	-0.04(-0.32%)
Dec 12, 2018	12.33	12.58	12.00	12.45	24,133	+0.12(+0.97%)
Dec 11, 2018	12.94	12.94	12.30	12.33	13,005	-0.53(-4.12%)
Dec 10, 2018	12.77	13.01	12.60	12.86	4,041	-0.02(-0.16%)
Dec 07, 2018	12.83	12.89	12.54	12.88	15,200	-0.06(-0.46%)
Dec 06, 2018	12.51	13.06	12.46	12.94	21,334	+0.48(+3.85%)
Dec 04, 2018	12.98	13.05	12.33	12.46	21,300	-0.57(-4.37%)
Dec 03, 2018	13.19	13.40	12.57	13.03	23,748	+0.03(+0.23%)
Nov 30, 2018	13.13	13.45	12.97	13.00	19,400	-0.01(-0.08%)
Nov 29, 2018	13.03	13.14	12.68	13.01	13,712	+0.09(+0.70%)
Nov 28, 2018	12.53	13.12	12.11	12.92	35,585	+0.32(+2.54%)
Nov 27, 2018	12.55	12.77	12.09	12.60	40,354	-0.50(-3.82%)
Nov 26, 2018	13.59	13.59	12.81	13.10	9,571	-0.37(-2.75%)
Nov 23, 2018	13.54	13.99	13.01	13.47	6,500	-0.19(-1.39%)
Nov 21, 2018		13.66	13.66	13.66	0	+0.67(+5.16%)
Nov 20, 2018	13.75	13.79	12.82	12.99	30,440	-0.87(-6.28%)
Nov 19, 2018	14.58	14.89	13.85	13.86	20,282	-0.85(-5.78%)
Nov 16, 2018	14.98	14.98	14.24	14.71	26,400	-0.26(-1.74%)
Nov 15, 2018	14.65	15.00	14.62	14.97	36,037	+0.29(+1.98%)
Nov 14, 2018	14.43	15.21	14.05	14.68	48,467	+0.34(+2.37%)
Nov 13, 2018	13.83	14.42	13.29	14.34	29,380	+0.51(+3.69%)
Nov 12, 2018	14.39	14.46	13.83	13.83	18,078	-0.56(-3.89%)
Nov 09, 2018	14.15	14.47	13.05	14.39	31,400	+0.11(+0.77%)
Nov 08, 2018	13.45	14.60	13.18	14.28	30,004	+0.88(+6.57%)
Nov 07, 2018	13.21	13.40	13.10	13.40	12,522	+0.33(+2.52%)
Nov 06, 2018	13.14	13.49	12.81	13.07	6,535	-0.07(-0.53%)
Nov 05, 2018	13.48	13.48	12.98	13.14	11,277	-0.34(-2.52%)
Nov 02, 2018	13.49	13.80	13.34	13.48	9,200	-0.01(-0.07%)
Nov 01, 2018	13.06	13.53	12.92	13.49	6,936	+0.49(+3.77%)
Oct 31, 2018	13.15	13.16	12.86	13.00	16,116	+0.01(+0.08%)
Oct 30, 2018	12.94	13.07	12.66	12.99	21,350	-0.12(-0.92%)
Oct 29, 2018	13.00	13.19	12.81	13.11	14,801	+0.32(+2.50%)
Oct 26, 2018	13.05	13.30	12.63	12.79	14,000	-0.47(-3.54%)
Oct 25, 2018	13.25	13.33	12.56	13.26	15,611	+0.14(+1.07%)
Oct 24, 2018	13.15	13.34	12.41	13.12	16,153	-0.06(-0.46%)
Oct 23, 2018	13.11	13.39	13.03	13.18	8,968	+0.05(+0.38%)
Oct 22, 2018	13.07	13.39	12.25	13.13	33,299	+0.02(+0.15%)
Oct 19, 2018	13.27	14.09	12.97	13.11	19,000	-0.13(-0.98%)
Oct 18, 2018	13.51	14.03	13.11	13.24	16,386	-0.36(-2.65%)
Oct 17, 2018	14.02	14.44	13.41	13.60	26,298	-0.44(-3.13%)
Oct 16, 2018	13.84	14.39	13.84	14.04	21,469	+0.25(+1.81%)
Oct 15, 2018	14.13	14.45	13.22	13.79	60,913	-0.25(-1.78%)
Oct 12, 2018	12.89	14.17	12.89	14.04	79,700	+1.15(+8.92%)
Oct 11, 2018	12.74	13.17	12.74	12.89	39,699	-0.03(-0.23%)
Oct 10, 2018	13.46	13.60	12.45	12.92	31,257	-0.61(-4.51%)
Oct 09, 2018	13.34	13.95	13.34	13.53	17,407	+0.16(+1.20%)
Oct 08, 2018	14.22	14.42	13.15	13.37	46,595	-0.70(-4.98%)
Oct 05, 2018	14.44	14.98	14.03	14.07	20,900	-0.35(-2.43%)
Oct 04, 2018	15.06	15.06	14.35	14.42	38,556	-0.73(-4.82%)
Oct 03, 2018	15.24	15.27	14.50	15.15	38,144	+0.00(+0.00%)
Oct 02, 2018	15.19	15.59	15.03	15.15	48,997	+0.21(+1.41%)