Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	10.50	10.82	10.07	10.07	31,293	-0.30(-2.89%)
Jul 30, 2019	10.66	10.89	10.31	10.37	31,037	-0.27(-2.54%)
Jul 29, 2019	10.54	10.90	10.52	10.64	47,632	+0.08(+0.76%)
Jul 26, 2019	10.64	10.76	10.40	10.56	52,200	-0.01(-0.09%)
Jul 25, 2019	10.73	10.97	10.53	10.57	203,763	-0.24(-2.22%)
Jul 24, 2019	10.69	10.93	10.40	10.81	49,599	+0.10(+0.93%)
Jul 23, 2019	11.00	11.14	10.65	10.71	33,627	-0.28(-2.55%)
Jul 22, 2019	11.23	11.24	10.93	10.99	58,004	-0.25(-2.22%)
Jul 19, 2019	11.81	12.00	11.13	11.24	43,900	-0.56(-4.75%)
Jul 18, 2019	11.49	12.00	11.49	11.80	122,036	+0.29(+2.52%)
Jul 17, 2019	11.71	11.82	11.11	11.51	234,530	-0.12(-1.03%)
Jul 16, 2019	12.46	12.46	11.56	11.63	65,068	-0.77(-6.21%)
Jul 15, 2019	12.49	12.79	12.30	12.40	84,777	-0.08(-0.64%)
Jul 12, 2019	12.50	12.56	12.45	12.48	62,000	-0.02(-0.16%)
Jul 11, 2019	12.92	12.99	12.36	12.50	80,692	-0.30(-2.34%)
Jul 10, 2019	12.88	12.98	12.68	12.80	44,852	+0.00(+0.00%)
Jul 09, 2019	12.71	12.86	12.61	12.80	53,784	+0.19(+1.51%)
Jul 08, 2019	12.90	12.98	12.60	12.61	83,461	-0.26(-2.02%)
Jul 05, 2019	12.90	13.00	12.66	12.87	34,400	-0.05(-0.39%)
Jul 03, 2019	12.98	12.98	12.73	12.92	31,200	-0.03(-0.23%)
Jul 02, 2019	12.80	13.14	12.80	12.95	29,751	+0.11(+0.86%)
Jul 01, 2019	13.11	13.33	12.75	12.84	61,319	-0.15(-1.15%)
Jun 28, 2019	12.95	13.15	12.70	12.99	308,600	+0.09(+0.70%)
Jun 27, 2019	12.44	13.18	12.32	12.90	259,010	+0.49(+3.95%)
Jun 26, 2019	12.62	12.68	12.40	12.41	17,592	-0.19(-1.51%)
Jun 25, 2019	12.67	12.83	12.59	12.60	17,621	-0.12(-0.94%)
Jun 24, 2019	12.65	12.87	12.12	12.72	79,834	+0.02(+0.16%)
Jun 21, 2019	12.64	12.86	12.28	12.70	61,900	-0.02(-0.16%)
Jun 20, 2019	12.86	12.90	12.68	12.72	30,304	-0.08(-0.63%)
Jun 19, 2019	12.94	13.06	12.68	12.80	38,049	-0.05(-0.39%)
Jun 18, 2019	12.77	13.03	12.63	12.85	26,538	-0.10(-0.77%)
Jun 17, 2019	12.96	13.06	12.74	12.95	50,123	-0.02(-0.15%)
Jun 14, 2019	13.02	13.17	12.87	12.97	22,100	-0.13(-0.99%)
Jun 13, 2019	13.00	13.34	12.57	13.10	52,879	+0.31(+2.42%)
Jun 12, 2019	13.05	13.15	12.79	12.79	61,398	-0.35(-2.66%)
Jun 11, 2019	13.29	13.44	12.88	13.14	62,449	-0.09(-0.68%)
Jun 10, 2019	13.52	13.64	13.21	13.23	53,629	-0.26(-1.93%)
Jun 07, 2019	13.06	13.49	13.06	13.49	29,900	+0.34(+2.59%)
Jun 06, 2019	13.64	13.75	13.00	13.15	67,311	-0.60(-4.36%)
Jun 05, 2019	13.89	13.89	13.49	13.75	45,532	-0.02(-0.15%)
Jun 04, 2019	13.20	14.00	13.07	13.77	174,855	+0.57(+4.32%)
Jun 03, 2019	13.07	13.43	13.07	13.20	123,683	+0.12(+0.92%)
May 31, 2019	13.59	13.98	13.08	13.08	114,300	-0.52(-3.82%)
May 30, 2019	13.75	14.18	13.13	13.60	72,513	-0.26(-1.88%)
May 29, 2019	13.87	14.32	13.69	13.86	74,879	+0.06(+0.43%)
May 28, 2019	13.07	14.02	13.07	13.80	151,096	+0.73(+5.59%)
May 24, 2019	11.44	13.09	11.41	13.07	186,300	+1.69(+14.85%)
May 23, 2019	11.23	11.43	11.00	11.38	94,949	+0.13(+1.16%)
May 22, 2019	11.37	11.52	11.24	11.25	65,110	-0.25(-2.17%)
May 21, 2019	11.17	11.71	11.05	11.50	347,065	+0.30(+2.68%)
May 20, 2019	10.60	11.54	10.17	11.20	178,304	+0.72(+6.87%)
May 17, 2019	10.47	10.55	10.19	10.48	123,700	-0.05(-0.47%)
May 16, 2019	9.990	10.74	9.890	10.53	1,313,322	+0.55(+5.51%)
May 15, 2019	10.80	11.00	9.940	9.980	79,391	-1.01(-9.19%)
May 14, 2019	11.17	11.47	10.93	10.99	22,418	-0.41(-3.60%)
May 13, 2019	11.98	12.27	11.19	11.40	43,525	-0.60(-5.00%)
May 10, 2019	12.64	12.96	11.70	12.00	51,500	-0.30(-2.44%)
May 09, 2019	12.75	12.75	12.21	12.30	15,814	-0.37(-2.92%)
May 08, 2019	12.98	12.98	12.44	12.67	10,389	+0.31(+2.51%)
May 07, 2019	12.37	12.95	12.35	12.36	14,350	-0.26(-2.02%)
May 06, 2019	12.48	12.85	11.68	12.62	17,404	+0.21(+1.73%)
May 03, 2019	11.62	12.40	11.62	12.40	7,900	+0.80(+6.90%)
May 02, 2019	11.59	11.85	11.57	11.60	1,855	-0.12(-1.07%)