Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	1.310	1.366	1.290	1.320	79,799	+0.03(+2.33%)
Mar 27, 2024	1.290	1.380	1.270	1.290	123,196	+0.01(+0.78%)
Mar 26, 2024	1.380	1.380	1.265	1.280	141,118	-0.10(-7.25%)
Mar 25, 2024	1.320	1.400	1.270	1.380	327,595	+0.09(+6.98%)
Mar 22, 2024	1.280	1.330	1.250	1.290	87,254	-0.01(-0.77%)
Mar 21, 2024	1.370	1.370	1.280	1.300	113,747	-0.03(-2.26%)
Mar 20, 2024	1.300	1.343	1.265	1.330	131,065	+0.04(+3.10%)
Mar 19, 2024	1.370	1.370	1.270	1.290	152,419	-0.02(-1.53%)
Mar 18, 2024	1.450	1.450	1.310	1.310	280,096	-0.11(-7.75%)
Mar 15, 2024	1.390	1.460	1.370	1.420	158,524	+0.00(+0.00%)
Mar 14, 2024	1.500	1.510	1.410	1.420	87,610	-0.04(-2.74%)
Mar 13, 2024	1.410	1.510	1.410	1.460	115,607	+0.05(+3.55%)
Mar 12, 2024	1.490	1.490	1.400	1.410	94,127	-0.07(-4.73%)
Mar 11, 2024	1.400	1.490	1.370	1.480	236,884	+0.06(+4.23%)
Mar 08, 2024	1.460	1.470	1.400	1.420	83,268	+0.00(+0.00%)
Mar 07, 2024	1.440	1.460	1.370	1.420	57,856	+0.03(+2.16%)
Mar 06, 2024	1.360	1.470	1.330	1.390	220,815	+0.04(+2.96%)
Mar 05, 2024	1.480	1.485	1.350	1.350	122,541	-0.06(-4.26%)
Mar 04, 2024	1.460	1.510	1.400	1.410	204,050	-0.02(-1.40%)
Mar 01, 2024	1.460	1.519	1.400	1.430	60,606	-0.04(-2.72%)
Feb 29, 2024	1.410	1.500	1.380	1.470	213,072	+0.05(+3.52%)
Feb 28, 2024	1.450	1.490	1.400	1.420	56,185	-0.02(-1.39%)
Feb 27, 2024	1.440	1.500	1.400	1.440	113,730	-0.01(-0.69%)
Feb 26, 2024	1.420	1.460	1.390	1.450	89,235	+0.04(+2.84%)
Feb 23, 2024	1.400	1.455	1.350	1.410	137,112	-0.03(-2.08%)
Feb 22, 2024	1.510	1.550	1.430	1.440	264,605	-0.05(-3.36%)
Feb 21, 2024	1.490	1.520	1.410	1.490	254,038	-0.01(-0.67%)
Feb 20, 2024	1.330	1.570	1.330	1.500	282,127	+0.14(+10.29%)
Feb 16, 2024	1.550	1.580	1.350	1.360	153,932	-0.18(-11.69%)
Feb 15, 2024	1.420	1.550	1.400	1.540	114,563	+0.10(+6.94%)
Feb 14, 2024	1.410	1.440	1.355	1.440	162,642	+0.02(+1.41%)
Feb 13, 2024	1.510	1.530	1.345	1.420	208,213	-0.08(-5.33%)
Feb 12, 2024	1.640	1.674	1.500	1.500	317,125	-0.14(-8.54%)
Feb 09, 2024	1.540	1.670	1.530	1.640	89,210	+0.13(+8.61%)
Feb 08, 2024	1.530	1.580	1.510	1.510	43,108	-0.03(-1.95%)
Feb 07, 2024	1.560	1.580	1.500	1.540	57,020	-0.02(-1.28%)
Feb 06, 2024	1.480	1.570	1.480	1.560	90,822	+0.08(+5.41%)
Feb 05, 2024	1.550	1.550	1.470	1.480	139,723	-0.07(-4.52%)
Feb 02, 2024	1.550	1.610	1.510	1.550	120,056	+0.00(+0.00%)
Feb 01, 2024	1.570	1.620	1.530	1.550	110,489	-0.01(-0.64%)
Jan 31, 2024	1.650	1.680	1.560	1.560	165,050	-0.13(-7.69%)
Jan 30, 2024	1.750	1.750	1.650	1.690	83,739	-0.06(-3.43%)
Jan 29, 2024	1.680	1.750	1.655	1.750	211,184	+0.06(+3.55%)
Jan 26, 2024	1.650	1.710	1.650	1.690	64,635	+0.01(+0.60%)
Jan 25, 2024	1.650	1.700	1.600	1.680	58,051	+0.04(+2.44%)
Jan 24, 2024	1.690	1.740	1.630	1.640	141,783	+0.01(+0.61%)
Jan 23, 2024	1.680	1.685	1.610	1.630	43,720	-0.03(-1.81%)
Jan 22, 2024	1.670	1.680	1.610	1.660	80,322	-0.01(-0.60%)
Jan 19, 2024	1.600	1.680	1.530	1.670	91,458	+0.10(+6.37%)
Jan 18, 2024	1.600	1.640	1.520	1.570	68,994	-0.02(-1.26%)
Jan 17, 2024	1.510	1.649	1.460	1.590	205,202	+0.09(+6.00%)
Jan 16, 2024	1.650	1.680	1.490	1.500	383,997	-0.16(-9.64%)
Jan 12, 2024	1.690	1.730	1.653	1.660	122,163	+0.00(+0.00%)
Jan 11, 2024	1.840	1.840	1.640	1.660	129,185	-0.18(-9.78%)
Jan 10, 2024	1.730	1.880	1.670	1.840	254,439	+0.11(+6.36%)
Jan 09, 2024	1.870	1.870	1.660	1.730	364,542	-0.22(-11.28%)
Jan 08, 2024	1.500	1.980	1.500	1.950	509,937	+0.39(+25.00%)
Jan 05, 2024	1.580	1.670	1.510	1.560	1,905,351	-0.09(-5.45%)
Jan 04, 2024	1.680	1.790	1.600	1.650	138,465	-0.03(-1.79%)
Jan 03, 2024	1.700	1.875	1.600	1.680	207,042	-0.07(-4.27%)
Jan 02, 2024	1.930	1.970	1.750	1.755	222,871	-0.22(-10.91%)
Dec 29, 2023	1.870	2.150	1.850	1.970	351,099	+0.13(+7.07%)
Dec 28, 2023	1.940	1.991	1.730	1.840	161,191	-0.09(-4.66%)
Dec 27, 2023	1.820	1.940	1.800	1.930	82,811	+0.08(+4.32%)
Dec 26, 2023	2.070	2.105	1.790	1.850	189,012	-0.23(-11.06%)
Dec 22, 2023	1.980	2.240	1.980	2.080	219,340	+0.11(+5.58%)
Dec 21, 2023	1.780	2.020	1.780	1.970	277,876	+0.21(+11.93%)
Dec 20, 2023	1.780	1.860	1.680	1.760	239,988	+0.03(+1.73%)
Dec 19, 2023	1.550	1.830	1.550	1.730	285,967	+0.23(+15.33%)
Dec 18, 2023	1.420	1.520	1.400	1.500	91,350	+0.13(+9.49%)
Dec 15, 2023	1.430	1.450	1.370	1.370	223,106	-0.02(-1.44%)
Dec 14, 2023	1.440	1.480	1.350	1.390	248,497	-0.01(-0.71%)
Dec 13, 2023	1.420	1.440	1.340	1.400	175,531	+0.01(+0.72%)
Dec 12, 2023	1.440	1.440	1.340	1.390	264,471	-0.01(-0.71%)
Dec 11, 2023	1.430	1.490	1.330	1.400	228,471	-0.01(-0.71%)
Dec 08, 2023	1.310	1.440	1.290	1.410	534,833	+0.11(+8.46%)
Dec 07, 2023	1.280	1.330	1.270	1.300	199,611	+0.02(+1.56%)
Dec 06, 2023	1.350	1.470	1.260	1.280	606,228	-0.07(-5.19%)
Dec 05, 2023	1.340	1.480	1.325	1.350	178,659	-0.01(-1.10%)
Dec 04, 2023	1.500	1.600	1.360	1.365	998,989	-0.17(-10.78%)
Dec 01, 2023	1.600	1.655	1.520	1.530	129,050	-0.08(-4.97%)
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%)