Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	11.05	11.15	10.65	10.67	52,500	-0.38(-3.44%)
Aug 29, 2019	11.35	11.45	11.00	11.05	54,058	-0.20(-1.78%)
Aug 28, 2019	11.16	11.56	11.16	11.25	41,398	+0.08(+0.72%)
Aug 27, 2019	11.52	11.52	10.93	11.17	53,090	-0.22(-1.93%)
Aug 26, 2019	11.20	11.53	11.00	11.39	74,660	+0.28(+2.52%)
Aug 23, 2019	11.43	11.43	10.38	11.11	306,400	-0.30(-2.63%)
Aug 22, 2019	11.55	11.55	11.15	11.41	31,643	-0.13(-1.13%)
Aug 21, 2019	11.47	11.84	11.47	11.54	80,074	+0.19(+1.67%)
Aug 20, 2019	11.59	11.63	11.22	11.35	41,103	-0.16(-1.39%)
Aug 19, 2019	11.90	11.90	11.43	11.51	61,022	-0.20(-1.71%)
Aug 16, 2019	10.58	11.91	10.58	11.71	259,400	+1.26(+12.06%)
Aug 15, 2019	10.81	10.91	10.44	10.45	79,339	-0.25(-2.34%)
Aug 14, 2019	10.40	10.83	10.26	10.70	126,005	+0.30(+2.88%)
Aug 13, 2019	10.05	10.73	9.960	10.40	58,232	+0.48(+4.84%)
Aug 12, 2019	9.850	9.970	9.490	9.920	209,504	+0.02(+0.20%)
Aug 09, 2019	10.06	10.06	9.830	9.900	43,100	-0.21(-2.08%)
Aug 08, 2019	10.07	10.25	9.970	10.11	92,445	+0.04(+0.40%)
Aug 07, 2019	9.810	10.38	9.758	10.07	110,150	+0.19(+1.92%)
Aug 06, 2019	9.950	10.48	9.700	9.880	327,153	-0.01(-0.10%)
Aug 05, 2019	10.00	10.00	9.820	9.890	156,790	-0.17(-1.69%)
Aug 02, 2019	10.30	10.33	9.870	10.06	47,900	-0.20(-1.95%)
Aug 01, 2019	10.10	10.91	10.10	10.26	87,026	+0.19(+1.89%)
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%)