Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.600	7.960	7.170	7.350	68,900	-0.25(-3.29%)
May 28, 2020	6.950	8.050	6.750	7.600	210,842	+0.78(+11.44%)
May 27, 2020	6.330	6.900	6.020	6.820	85,492	+0.66(+10.71%)
May 26, 2020	6.040	6.550	5.820	6.160	82,476	+0.35(+6.02%)
May 22, 2020	5.500	5.860	5.490	5.810	33,500	+0.23(+4.12%)
May 21, 2020	5.710	5.970	5.550	5.580	45,228	-0.13(-2.28%)
May 20, 2020	5.760	6.050	5.600	5.710	44,673	+0.00(+0.00%)
May 19, 2020	5.610	6.050	5.560	5.710	35,609	+0.21(+3.82%)
May 18, 2020	5.460	5.600	5.380	5.500	60,854	+0.31(+5.97%)
May 15, 2020	5.150	5.270	5.000	5.190	25,100	+0.14(+2.77%)
May 14, 2020	5.260	5.390	5.020	5.050	55,055	-0.33(-6.13%)
May 13, 2020	5.510	5.510	5.250	5.380	33,561	-0.13(-2.36%)
May 12, 2020	6.350	6.350	5.360	5.510	81,760	-0.71(-11.41%)
May 11, 2020	6.740	6.820	6.200	6.220	42,361	-0.73(-10.50%)
May 08, 2020	7.090	7.180	6.760	6.950	58,500	+0.13(+1.91%)
May 07, 2020	6.370	6.990	6.200	6.820	61,065	+0.62(+10.00%)
May 06, 2020	6.540	6.565	6.150	6.200	20,928	-0.20(-3.13%)
May 05, 2020	6.390	6.700	6.040	6.400	24,509	+0.19(+3.06%)
May 04, 2020	6.140	6.400	6.100	6.210	24,010	+0.00(+0.00%)
May 01, 2020	6.320	6.750	6.070	6.210	25,900	-0.20(-3.12%)
Apr 30, 2020	6.750	6.750	6.210	6.410	26,161	-0.19(-2.88%)
Apr 29, 2020	6.250	6.910	6.100	6.600	111,873	+0.46(+7.49%)
Apr 28, 2020	6.140	6.150	5.750	6.140	34,398	+0.27(+4.60%)
Apr 27, 2020	5.530	6.140	5.110	5.870	69,637	+0.46(+8.50%)
Apr 24, 2020	5.230	5.440	5.020	5.410	32,600	+0.17(+3.24%)
Apr 23, 2020	5.050	5.250	4.920	5.240	38,730	+0.21(+4.17%)
Apr 22, 2020	5.160	5.160	4.890	5.030	16,260	+0.08(+1.62%)
Apr 21, 2020	5.080	5.120	4.750	4.950	33,233	-0.22(-4.26%)
Apr 20, 2020	5.200	5.300	5.110	5.170	35,467	-0.09(-1.71%)
Apr 17, 2020	5.420	5.450	5.100	5.260	34,900	-0.03(-0.57%)
Apr 16, 2020	4.850	5.350	4.650	5.290	80,976	+0.45(+9.30%)
Apr 15, 2020	5.000	5.003	4.710	4.840	47,644	-0.19(-3.78%)
Apr 14, 2020	4.950	5.270	4.780	5.030	58,919	+0.14(+2.86%)
Apr 13, 2020	4.990	5.180	4.590	4.890	60,987	-0.11(-2.20%)
Apr 09, 2020	4.960	5.120	4.600	5.000	41,900	+0.20(+4.17%)
Apr 08, 2020	4.290	4.810	4.290	4.800	62,041	+0.49(+11.37%)
Apr 07, 2020	4.380	4.470	4.120	4.310	76,111	+0.21(+5.12%)
Apr 06, 2020	3.900	4.380	3.900	4.100	57,006	+0.38(+10.22%)
Apr 03, 2020	3.860	3.912	3.600	3.720	57,500	-0.21(-5.34%)
Apr 02, 2020	4.080	4.220	3.840	3.930	38,165	-0.13(-3.20%)
Apr 01, 2020	3.980	4.220	3.980	4.060	39,265	-0.13(-3.10%)
Mar 31, 2020	4.070	4.300	3.820	4.190	73,558	+0.14(+3.46%)
Mar 30, 2020	3.620	4.050	3.550	4.050	54,043	+0.50(+14.08%)
Mar 27, 2020	3.590	3.689	3.410	3.550	129,800	+0.00(+0.00%)
Mar 26, 2020	3.340	3.590	3.220	3.550	107,804	+0.21(+6.29%)
Mar 25, 2020	3.360	3.750	3.000	3.340	213,971	-0.05(-1.47%)
Mar 24, 2020	3.500	3.850	3.000	3.390	134,962	+0.19(+5.94%)
Mar 23, 2020	3.570	4.090	2.900	3.200	88,190	-0.38(-10.61%)
Mar 20, 2020	4.430	4.435	3.510	3.580	130,600	-0.78(-17.89%)
Mar 19, 2020	4.500	4.500	4.170	4.360	53,639	-0.17(-3.75%)
Mar 18, 2020	4.700	4.800	4.204	4.530	64,622	-0.44(-8.85%)
Mar 17, 2020	3.950	5.620	3.810	4.970	169,699	+1.20(+31.83%)
Mar 16, 2020	4.070	4.070	3.750	3.770	62,002	-0.43(-10.24%)
Mar 13, 2020	3.620	4.200	3.620	4.200	94,100	+0.78(+22.81%)
Mar 12, 2020	3.540	4.530	3.410	3.420	145,821	-0.60(-14.93%)
Mar 11, 2020	4.680	4.732	3.930	4.020	182,863	-0.67(-14.29%)
Mar 10, 2020	5.170	5.460	4.580	4.690	79,351	-0.34(-6.76%)
Mar 09, 2020	5.580	5.680	4.940	5.030	124,626	-0.87(-14.75%)
Mar 06, 2020	7.010	7.170	5.790	5.900	146,200	-1.55(-20.81%)
Mar 05, 2020	7.700	8.090	7.450	7.450	65,823	-0.52(-6.52%)
Mar 04, 2020	8.110	8.120	7.950	7.970	35,466	+0.10(+1.27%)
Mar 03, 2020	7.520	8.500	7.520	7.870	33,367	+0.28(+3.69%)