Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)