Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	13.15	13.16	12.86	13.00	16,116	+0.01(+0.08%)
Oct 30, 2018	12.94	13.07	12.66	12.99	21,350	-0.12(-0.92%)
Oct 29, 2018	13.00	13.19	12.81	13.11	14,801	+0.32(+2.50%)
Oct 26, 2018	13.05	13.30	12.63	12.79	14,000	-0.47(-3.54%)
Oct 25, 2018	13.25	13.33	12.56	13.26	15,611	+0.14(+1.07%)
Oct 24, 2018	13.15	13.34	12.41	13.12	16,153	-0.06(-0.46%)
Oct 23, 2018	13.11	13.39	13.03	13.18	8,968	+0.05(+0.38%)
Oct 22, 2018	13.07	13.39	12.25	13.13	33,299	+0.02(+0.15%)
Oct 19, 2018	13.27	14.09	12.97	13.11	19,000	-0.13(-0.98%)
Oct 18, 2018	13.51	14.03	13.11	13.24	16,386	-0.36(-2.65%)
Oct 17, 2018	14.02	14.44	13.41	13.60	26,298	-0.44(-3.13%)
Oct 16, 2018	13.84	14.39	13.84	14.04	21,469	+0.25(+1.81%)
Oct 15, 2018	14.13	14.45	13.22	13.79	60,913	-0.25(-1.78%)
Oct 12, 2018	12.89	14.17	12.89	14.04	79,700	+1.15(+8.92%)
Oct 11, 2018	12.74	13.17	12.74	12.89	39,699	-0.03(-0.23%)
Oct 10, 2018	13.46	13.60	12.45	12.92	31,257	-0.61(-4.51%)
Oct 09, 2018	13.34	13.95	13.34	13.53	17,407	+0.16(+1.20%)
Oct 08, 2018	14.22	14.42	13.15	13.37	46,595	-0.70(-4.98%)
Oct 05, 2018	14.44	14.98	14.03	14.07	20,900	-0.35(-2.43%)
Oct 04, 2018	15.06	15.06	14.35	14.42	38,556	-0.73(-4.82%)
Oct 03, 2018	15.24	15.27	14.50	15.15	38,144	+0.00(+0.00%)
Oct 02, 2018	15.19	15.59	15.03	15.15	48,997	+0.21(+1.41%)
Oct 01, 2018	14.11	14.98	14.04	14.94	42,882	+0.75(+5.29%)
Sep 28, 2018	14.34	14.73	14.01	14.19	28,500	-0.04(-0.28%)
Sep 27, 2018	13.88	14.40	13.88	14.23	40,091	+0.35(+2.52%)
Sep 26, 2018	13.49	14.11	13.18	13.88	74,139	+0.44(+3.27%)
Sep 25, 2018	12.95	13.67	12.90	13.44	91,209	+0.51(+3.94%)
Sep 24, 2018	12.04	13.25	11.91	12.93	139,477	+1.02(+8.56%)
Sep 21, 2018	11.57	11.95	11.57	11.91	76,400	+0.36(+3.12%)
Sep 20, 2018	11.40	11.68	10.90	11.55	29,325	+0.25(+2.21%)
Sep 19, 2018	11.45	11.45	11.12	11.30	16,065	-0.11(-0.96%)
Sep 18, 2018	10.76	11.50	10.76	11.41	28,861	+0.65(+6.04%)
Sep 17, 2018	10.76	10.95	10.66	10.76	23,798	+0.07(+0.65%)
Sep 14, 2018	10.24	11.25	10.24	10.69	120,000	+0.52(+5.11%)
Sep 13, 2018	10.17	10.20	10.05	10.17	8,617	+0.07(+0.69%)
Sep 12, 2018	10.25	10.25	9.850	10.10	14,239	-0.09(-0.88%)
Sep 11, 2018	10.15	10.27	10.15	10.19	4,813	+0.00(+0.00%)
Sep 10, 2018	10.34	10.34	9.900	10.19	11,936	-0.07(-0.68%)
Sep 07, 2018	10.46	10.49	10.16	10.26	10,600	-0.07(-0.68%)
Sep 06, 2018	10.30	10.56	10.30	10.33	15,308	-0.09(-0.86%)
Sep 05, 2018	10.59	10.75	10.39	10.42	28,627	-0.25(-2.34%)
Sep 04, 2018	10.83	10.90	10.32	10.67	26,249	-0.17(-1.57%)
Aug 31, 2018		10.84	10.84	10.84	0	+0.37(+3.53%)
Aug 30, 2018	10.16	10.52	10.12	10.47	16,732	+0.37(+3.66%)
Aug 29, 2018	10.14	10.30	10.06	10.10	9,864	-0.04(-0.39%)
Aug 28, 2018	10.24	10.24	10.14	10.14	7,548	-0.04(-0.39%)
Aug 27, 2018	10.01	10.30	10.01	10.18	39,232	+0.17(+1.70%)
Aug 24, 2018	10.15	10.15	9.880	10.01	14,400	-0.14(-1.38%)
Aug 23, 2018	10.15	10.15	10.12	10.15	11,085	+0.00(+0.00%)
Aug 22, 2018	10.18	10.24	10.12	10.15	20,185	+0.03(+0.30%)
Aug 21, 2018	10.04	10.33	10.04	10.12	22,079	+0.16(+1.61%)
Aug 20, 2018	10.14	10.22	9.940	9.960	21,424	-0.11(-1.09%)
Aug 17, 2018	9.950	10.39	9.920	10.07	37,000	+0.13(+1.31%)
Aug 16, 2018	9.890	9.950	9.875	9.940	19,832	+0.07(+0.71%)
Aug 15, 2018	9.890	9.890	9.840	9.870	7,929	-0.07(-0.70%)
Aug 14, 2018	9.810	9.950	9.800	9.940	37,734	+0.06(+0.61%)
Aug 13, 2018	9.680	9.930	9.680	9.880	10,513	+0.13(+1.33%)
Aug 10, 2018	9.700	9.990	9.650	9.750	22,900	+0.12(+1.25%)
Aug 09, 2018	9.170	9.660	9.150	9.630	12,315	+0.41(+4.45%)
Aug 08, 2018	9.290	9.290	9.197	9.220	8,801	-0.02(-0.22%)
Aug 07, 2018	9.240	9.300	9.199	9.240	5,515	+0.04(+0.43%)
Aug 06, 2018	9.210	9.300	9.200	9.200	12,196	-0.01(-0.11%)
Aug 03, 2018	9.240	9.290	9.200	9.210	4,900	-0.14(-1.50%)
Aug 02, 2018	9.100	9.360	9.100	9.350	10,091	+0.06(+0.65%)