Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	+0.49(+12.04%)
Jun 14, 2023	3.820	4.140	3.800	4.070	343,903	+0.23(+5.99%)
Jun 13, 2023	3.700	3.935	3.700	3.840	336,870	+0.16(+4.35%)
Jun 12, 2023	3.480	3.780	3.480	3.680	540,010	+0.19(+5.44%)
Jun 09, 2023	3.520	3.540	3.435	3.490	271,136	-0.05(-1.41%)
Jun 08, 2023	3.680	3.750	3.510	3.540	362,673	-0.11(-3.01%)
Jun 07, 2023	3.590	3.770	3.570	3.650	549,268	+0.10(+2.82%)
Jun 06, 2023	3.400	3.570	3.256	3.550	558,144	+0.07(+2.01%)
Jun 05, 2023	3.420	3.610	3.300	3.480	726,409	+0.02(+0.58%)
Jun 02, 2023	3.880	3.974	3.350	3.460	1,283,369	-0.36(-9.42%)
Jun 01, 2023	4.200	4.440	3.601	3.820	2,317,123	-2.17(-36.23%)
May 31, 2023	6.320	6.530	5.950	5.990	208,401	-0.40(-6.26%)
May 30, 2023	6.620	6.760	6.320	6.390	126,662	-0.23(-3.47%)
May 26, 2023	6.110	6.728	6.100	6.620	170,846	+0.45(+7.29%)
May 25, 2023	6.360	6.510	6.120	6.170	134,505	-0.21(-3.29%)
May 24, 2023	6.860	6.950	6.360	6.380	159,414	-0.49(-7.13%)
May 23, 2023	6.730	6.970	6.650	6.870	165,067	+0.06(+0.88%)
May 22, 2023	7.060	7.170	6.760	6.810	171,785	-0.25(-3.54%)
May 19, 2023	7.270	7.390	6.940	7.060	206,119	-0.10(-1.40%)
May 18, 2023	7.090	7.220	6.980	7.160	83,637	+0.08(+1.13%)
May 17, 2023	6.700	7.280	6.700	7.080	166,310	+0.44(+6.63%)
May 16, 2023	6.720	6.870	6.520	6.640	86,906	-0.12(-1.78%)
May 15, 2023	6.770	6.790	6.530	6.760	204,178	-0.05(-0.73%)
May 12, 2023	6.940	7.130	6.680	6.810	83,968	-0.10(-1.45%)
May 11, 2023	6.910	7.020	6.850	6.910	104,170	+0.00(+0.00%)
May 10, 2023	7.260	7.340	6.860	6.910	170,300	-0.29(-4.03%)
May 09, 2023	6.680	7.430	6.400	7.200	243,788	+0.56(+8.43%)
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%)