Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		11.44	11.44	11.44	0	-0.03(-0.26%)
Mar 28, 2018	11.64	11.64	11.03	11.47	16,587	-0.13(-1.12%)
Mar 27, 2018	11.21	11.74	11.18	11.60	45,031	+0.21(+1.84%)
Mar 26, 2018	11.38	11.49	11.19	11.39	9,153	+0.18(+1.61%)
Mar 23, 2018	11.15	11.38	11.02	11.21	6,300	+0.28(+2.56%)
Mar 22, 2018	11.36	11.41	10.93	10.93	11,325	-0.45(-3.95%)
Mar 21, 2018	11.29	11.42	10.93	11.38	5,981	+0.03(+0.26%)
Mar 20, 2018	11.34	11.41	11.25	11.35	14,290	-0.04(-0.39%)
Mar 19, 2018	11.34	11.41	11.06	11.39	7,919	-0.01(-0.04%)
Mar 16, 2018	11.45	11.48	11.02	11.40	15,086	-0.01(-0.09%)
Mar 15, 2018	11.49	11.49	11.23	11.41	21,875	-0.03(-0.26%)
Mar 14, 2018	11.41	11.50	11.33	11.44	21,605	-0.03(-0.26%)
Mar 13, 2018	11.03	11.50	11.03	11.47	32,404	+0.48(+4.37%)
Mar 12, 2018	10.80	11.36	10.80	10.99	22,750	+0.40(+3.78%)
Mar 09, 2018	10.62	10.90	10.41	10.59	39,432	+0.09(+0.86%)
Mar 08, 2018	10.22	10.57	10.13	10.50	28,822	+0.21(+2.04%)
Mar 07, 2018	9.970	10.44	9.695	10.29	20,880	+0.38(+3.83%)
Mar 06, 2018	9.800	10.50	8.900	9.910	29,823	-0.29(-2.84%)
Mar 05, 2018	9.780	10.46	9.780	10.20	20,950	+0.19(+1.90%)
Mar 02, 2018	10.00	10.54	9.784	10.01	33,236	-0.20(-1.96%)
Mar 01, 2018	8.630	10.73	8.630	10.21	30,380	-0.58(-5.38%)
Feb 28, 2018	10.91	11.00	10.60	10.79	47,893	-0.01(-0.09%)
Feb 27, 2018	10.25	11.75	10.20	10.80	56,454	+0.58(+5.68%)
Feb 26, 2018	10.21	10.25	10.13	10.22	12,244	+0.09(+0.89%)
Feb 23, 2018	9.770	10.29	9.770	10.13	10,626	+0.15(+1.50%)
Feb 22, 2018	9.811	9.980	9.550	9.980	7,715	+0.08(+0.81%)
Feb 21, 2018		9.970	9.430	9.900	21,717	+0.09(+0.92%)
Feb 20, 2018	9.460	9.970	9.460	9.810	10,013	+0.24(+2.51%)
Feb 16, 2018		9.570	9.570	9.570	0	+0.09(+0.95%)
Feb 15, 2018	9.500	9.500	9.197	9.480	2,563	+0.03(+0.32%)
Feb 14, 2018	9.370	9.580	8.713	9.450	4,129	-0.14(-1.46%)
Feb 13, 2018	9.340	9.590	9.080	9.590	3,021	+0.38(+4.13%)
Feb 12, 2018	9.260	9.300	9.061	9.210	5,198	-0.04(-0.43%)
Feb 09, 2018	9.260	9.280	8.930	9.250	6,438	+0.10(+1.09%)
Feb 08, 2018	9.120	9.300	9.000	9.150	9,316	-0.14(-1.51%)
Feb 07, 2018	9.120	9.290	8.540	9.290	6,962	+0.06(+0.65%)
Feb 06, 2018	8.950	9.300	8.933	9.230	17,111	+0.13(+1.41%)
Feb 05, 2018	9.220	9.400	9.050	9.102	12,009	-0.20(-2.13%)
Feb 02, 2018	9.540	9.540	9.129	9.300	5,680	-0.21(-2.21%)
Feb 01, 2018	9.580	9.580	9.440	9.510	2,400	-0.03(-0.31%)
Jan 31, 2018	9.450	9.650	9.450	9.540	7,165	-0.03(-0.26%)
Jan 30, 2018	9.720	9.720	9.030	9.565	7,126	-0.28(-2.79%)
Jan 29, 2018	9.800	9.860	9.450	9.840	28,363	+0.04(+0.41%)
Jan 26, 2018	9.710	10.14	9.210	9.800	43,091	+0.04(+0.41%)
Jan 25, 2018	10.45	10.47	9.610	9.760	38,916	-0.63(-6.06%)
Jan 24, 2018	10.30	10.50	10.30	10.39	10,672	+0.01(+0.10%)
Jan 23, 2018	10.35	10.49	10.21	10.38	9,931	-0.02(-0.19%)
Jan 22, 2018	10.35	10.47	10.11	10.40	18,839	+0.05(+0.48%)
Jan 19, 2018	10.19	10.35	9.730	10.35	16,085	+0.23(+2.27%)
Jan 18, 2018	10.05	10.30	10.00	10.12	15,932	+0.15(+1.50%)
Jan 17, 2018	10.00	10.25	9.970	9.970	25,134	-0.23(-2.25%)
Jan 16, 2018	9.750	11.00	9.750	10.20	143,920	+0.46(+4.72%)
Jan 12, 2018		9.740	9.740	9.740	0	+0.29(+3.07%)
Jan 11, 2018	9.270	9.450	9.270	9.450	5,251	+0.29(+3.17%)
Jan 10, 2018	9.380	9.380	9.160	9.160	5,606	-0.01(-0.11%)
Jan 09, 2018	9.420	9.420	9.170	9.170	8,991	-0.29(-3.05%)
Jan 08, 2018	9.180	9.480	9.180	9.459	16,949	+0.18(+1.97%)
Jan 05, 2018	9.250	9.350	9.000	9.276	13,889	+0.08(+0.88%)
Jan 04, 2018	9.410	9.420	9.127	9.195	14,453	-0.14(-1.47%)
Jan 03, 2018	9.200	9.450	9.200	9.332	13,847	+0.15(+1.66%)