Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	10.91	11.00	10.60	10.79	47,893	-0.01(-0.09%)
Feb 27, 2018	10.25	11.75	10.20	10.80	56,454	+0.58(+5.68%)
Feb 26, 2018	10.21	10.25	10.13	10.22	12,244	+0.09(+0.89%)
Feb 23, 2018	9.770	10.29	9.770	10.13	10,626	+0.15(+1.50%)
Feb 22, 2018	9.811	9.980	9.550	9.980	7,715	+0.08(+0.81%)
Feb 21, 2018		9.970	9.430	9.900	21,717	+0.09(+0.92%)
Feb 20, 2018	9.460	9.970	9.460	9.810	10,013	+0.24(+2.51%)
Feb 16, 2018		9.570	9.570	9.570	0	+0.09(+0.95%)
Feb 15, 2018	9.500	9.500	9.197	9.480	2,563	+0.03(+0.32%)
Feb 14, 2018	9.370	9.580	8.713	9.450	4,129	-0.14(-1.46%)
Feb 13, 2018	9.340	9.590	9.080	9.590	3,021	+0.38(+4.13%)
Feb 12, 2018	9.260	9.300	9.061	9.210	5,198	-0.04(-0.43%)
Feb 09, 2018	9.260	9.280	8.930	9.250	6,438	+0.10(+1.09%)
Feb 08, 2018	9.120	9.300	9.000	9.150	9,316	-0.14(-1.51%)
Feb 07, 2018	9.120	9.290	8.540	9.290	6,962	+0.06(+0.65%)
Feb 06, 2018	8.950	9.300	8.933	9.230	17,111	+0.13(+1.41%)
Feb 05, 2018	9.220	9.400	9.050	9.102	12,009	-0.20(-2.13%)
Feb 02, 2018	9.540	9.540	9.129	9.300	5,680	-0.21(-2.21%)
Feb 01, 2018	9.580	9.580	9.440	9.510	2,400	-0.03(-0.31%)
Jan 31, 2018	9.450	9.650	9.450	9.540	7,165	-0.03(-0.26%)
Jan 30, 2018	9.720	9.720	9.030	9.565	7,126	-0.28(-2.79%)
Jan 29, 2018	9.800	9.860	9.450	9.840	28,363	+0.04(+0.41%)
Jan 26, 2018	9.710	10.14	9.210	9.800	43,091	+0.04(+0.41%)
Jan 25, 2018	10.45	10.47	9.610	9.760	38,916	-0.63(-6.06%)
Jan 24, 2018	10.30	10.50	10.30	10.39	10,672	+0.01(+0.10%)
Jan 23, 2018	10.35	10.49	10.21	10.38	9,931	-0.02(-0.19%)
Jan 22, 2018	10.35	10.47	10.11	10.40	18,839	+0.05(+0.48%)
Jan 19, 2018	10.19	10.35	9.730	10.35	16,085	+0.23(+2.27%)
Jan 18, 2018	10.05	10.30	10.00	10.12	15,932	+0.15(+1.50%)
Jan 17, 2018	10.00	10.25	9.970	9.970	25,134	-0.23(-2.25%)
Jan 16, 2018	9.750	11.00	9.750	10.20	143,920	+0.46(+4.72%)
Jan 12, 2018		9.740	9.740	9.740	0	+0.29(+3.07%)
Jan 11, 2018	9.270	9.450	9.270	9.450	5,251	+0.29(+3.17%)
Jan 10, 2018	9.380	9.380	9.160	9.160	5,606	-0.01(-0.11%)
Jan 09, 2018	9.420	9.420	9.170	9.170	8,991	-0.29(-3.05%)
Jan 08, 2018	9.180	9.480	9.180	9.459	16,949	+0.18(+1.97%)
Jan 05, 2018	9.250	9.350	9.000	9.276	13,889	+0.08(+0.88%)
Jan 04, 2018	9.410	9.420	9.127	9.195	14,453	-0.14(-1.47%)
Jan 03, 2018	9.200	9.450	9.200	9.332	13,847	+0.15(+1.66%)
Jan 02, 2018	9.150	9.460	9.150	9.180	10,661	-0.08(-0.86%)
Dec 29, 2017		9.260	9.260	9.260	0	-0.17(-1.80%)
Dec 28, 2017	9.450	9.500	9.240	9.430	13,042	-0.06(-0.63%)
Dec 27, 2017	9.201	9.677	9.201	9.490	15,291	+0.15(+1.61%)
Dec 26, 2017	8.950	9.490	8.950	9.340	52,812	+0.40(+4.47%)
Dec 22, 2017	8.210	9.090	8.210	8.940	62,938	+0.46(+5.42%)
Dec 21, 2017	8.040	8.558	8.040	8.480	19,520	+0.44(+5.47%)
Dec 20, 2017	7.900	8.040	7.900	8.040	8,612	+0.10(+1.26%)
Dec 19, 2017	7.700	7.980	7.700	7.940	18,364	+0.15(+1.93%)
Dec 18, 2017	7.960	8.040	7.790	7.790	10,468	-0.21(-2.62%)
Dec 15, 2017		8.040	7.811	8.000	7,703	+0.09(+1.14%)
Dec 14, 2017	8.000	8.000	7.670	7.910	43,647	-0.07(-0.88%)
Dec 13, 2017	8.130	8.130	7.952	7.980	15,627	-0.13(-1.60%)
Dec 12, 2017	8.120	8.200	8.110	8.110	1,540	-0.01(-0.12%)
Dec 11, 2017	8.120	8.120	8.051	8.120	7,163	+0.01(+0.12%)
Dec 08, 2017	8.140	8.200	8.050	8.110	6,015	-0.04(-0.49%)
Dec 07, 2017	8.100	8.290	8.100	8.150	6,221	+0.01(+0.12%)
Dec 06, 2017	8.200	8.200	8.100	8.140	2,265	-0.06(-0.73%)
Dec 05, 2017	8.090	8.200	8.000	8.200	4,354	-0.05(-0.61%)
Dec 04, 2017	8.360	8.360	7.950	8.250	16,936	-0.04(-0.48%)