Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	12.69	12.71	11.96	12.09	45,119	-0.26(-2.11%)
Apr 28, 2022	11.94	12.43	11.72	12.35	50,248	+0.59(+5.02%)
Apr 27, 2022	11.94	12.08	11.59	11.76	50,597	-0.20(-1.67%)
Apr 26, 2022	12.20	12.29	11.96	11.96	31,058	-0.41(-3.31%)
Apr 25, 2022	11.95	12.43	11.86	12.37	34,400	+0.35(+2.91%)
Apr 22, 2022	12.25	12.41	11.95	12.02	25,844	-0.37(-2.99%)
Apr 21, 2022	12.81	12.84	12.36	12.39	48,713	-0.28(-2.21%)
Apr 20, 2022	12.58	12.82	12.32	12.67	34,560	+0.16(+1.28%)
Apr 19, 2022	11.89	12.52	11.89	12.51	62,325	+0.35(+2.88%)
Apr 18, 2022	12.39	12.75	12.10	12.16	39,895	-0.38(-3.03%)
Apr 14, 2022	12.81	12.81	12.44	12.54	48,344	-0.27(-2.11%)
Apr 13, 2022	12.43	12.85	12.42	12.81	31,909	+0.45(+3.64%)
Apr 12, 2022	12.48	12.90	12.19	12.36	41,503	-0.02(-0.16%)
Apr 11, 2022	12.53	13.02	12.25	12.38	62,010	-0.16(-1.28%)
Apr 08, 2022	12.75	12.75	12.35	12.54	58,218	-0.22(-1.72%)
Apr 07, 2022	12.78	12.85	12.43	12.76	36,601	-0.03(-0.23%)
Apr 06, 2022	13.04	13.04	12.55	12.79	61,177	-0.37(-2.81%)
Apr 05, 2022	13.50	13.50	13.12	13.16	95,275	-0.40(-2.95%)
Apr 04, 2022	13.34	13.65	13.20	13.56	39,471	+0.25(+1.88%)
Apr 01, 2022	13.82	13.90	13.28	13.31	49,598	-0.56(-4.04%)
Mar 31, 2022	13.55	14.00	13.50	13.87	91,393	+0.39(+2.89%)
Mar 30, 2022	13.81	13.92	13.44	13.48	38,277	-0.38(-2.74%)
Mar 29, 2022	13.62	13.89	13.50	13.86	32,533	+0.45(+3.36%)
Mar 28, 2022	13.55	13.55	13.15	13.41	32,908	-0.07(-0.52%)
Mar 25, 2022	13.83	13.90	13.37	13.48	51,450	-0.21(-1.53%)
Mar 24, 2022	13.35	13.70	13.23	13.69	58,632	+0.37(+2.78%)
Mar 23, 2022	13.35	13.68	13.08	13.32	40,040	-0.17(-1.26%)
Mar 22, 2022	13.48	13.80	13.44	13.49	35,370	+0.05(+0.37%)
Mar 21, 2022	14.28	14.28	13.17	13.44	97,149	-0.89(-6.21%)
Mar 18, 2022	13.68	14.42	13.68	14.33	75,304	+0.37(+2.65%)
Mar 17, 2022	13.73	14.13	13.59	13.96	37,549	+0.08(+0.58%)
Mar 16, 2022	13.42	14.44	13.29	13.88	60,181	+0.56(+4.20%)
Mar 15, 2022	13.28	13.47	12.85	13.32	83,186	+0.09(+0.68%)
Mar 14, 2022	13.58	13.58	13.01	13.23	64,311	-0.31(-2.29%)
Mar 11, 2022	14.03	14.57	13.43	13.54	54,561	-0.49(-3.49%)
Mar 10, 2022	14.12	14.50	13.64	14.03	41,960	-0.33(-2.30%)
Mar 09, 2022	13.75	14.66	13.75	14.36	57,020	+0.98(+7.32%)
Mar 08, 2022	14.02	14.02	13.36	13.38	61,031	-0.61(-4.36%)
Mar 07, 2022	14.00	14.15	13.94	13.99	79,163	-0.01(-0.07%)
Mar 04, 2022	14.12	14.18	13.85	14.00	49,934	-0.27(-1.89%)
Mar 03, 2022	14.65	14.65	14.24	14.27	31,793	-0.31(-2.13%)
Mar 02, 2022	14.37	14.76	14.19	14.58	76,197	+0.29(+2.03%)
Mar 01, 2022	14.55	14.89	14.23	14.29	61,444	-0.20(-1.38%)
Feb 28, 2022	14.31	14.82	14.10	14.49	120,341	+0.03(+0.21%)
Feb 25, 2022	14.46	14.63	14.25	14.46	78,667	+0.02(+0.14%)
Feb 24, 2022	14.19	14.47	13.71	14.44	59,714	+0.07(+0.49%)
Feb 23, 2022	15.09	15.31	14.35	14.37	48,781	-0.60(-4.01%)
Feb 22, 2022	15.31	15.31	14.67	14.97	58,711	-0.43(-2.79%)
Feb 18, 2022				15.40	0	-0.39(-2.47%)
Feb 17, 2022	15.85	15.94	15.47	15.79	67,397	+0.01(+0.06%)
Feb 16, 2022	15.56	15.87	15.42	15.78	75,330	+0.06(+0.38%)
Feb 15, 2022	15.92	16.15	15.40	15.72	73,846	+0.01(+0.06%)
Feb 14, 2022	15.05	16.25	15.05	15.71	168,105	+1.11(+7.60%)
Feb 11, 2022	15.07	15.08	14.55	14.60	148,438	-0.10(-0.68%)
Feb 10, 2022	14.67	15.17	14.48	14.70	116,577	-0.24(-1.61%)
Feb 09, 2022	14.50	15.07	14.34	14.94	93,596	+0.58(+4.04%)
Feb 08, 2022	14.10	14.49	14.08	14.36	37,739	+0.19(+1.34%)
Feb 07, 2022	14.13	14.49	13.69	14.17	42,064	-0.05(-0.35%)
Feb 04, 2022	13.96	14.63	13.71	14.22	53,075	+0.24(+1.72%)
Feb 03, 2022	14.21		13.92	13.98	59,672	-0.42(-2.92%)
Feb 02, 2022	14.88	14.88	13.93	14.40	90,736	-0.55(-3.68%)