Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	11.09	11.50	11.09	11.46	11,075	+0.35(+3.15%)
Apr 29, 2019	10.83	11.30	10.83	11.11	3,048	+0.12(+1.09%)
Apr 26, 2019	10.87	11.00	10.65	10.99	3,800	+0.16(+1.48%)
Apr 25, 2019	10.78	11.07	10.78	10.83	1,806	+0.11(+1.03%)
Apr 24, 2019	10.75	11.07	10.34	10.72	25,211	-0.02(-0.19%)
Apr 23, 2019	10.32	10.74	10.26	10.74	4,905	+0.23(+2.19%)
Apr 22, 2019	10.37	10.51	10.37	10.51	845	+0.06(+0.57%)
Apr 18, 2019	10.27	10.57	10.27	10.45	6,700	+0.12(+1.16%)
Apr 17, 2019	10.53	10.71	10.33	10.33	3,873	-0.07(-0.67%)
Apr 16, 2019	10.75	10.76	10.40	10.40	4,475	+0.02(+0.19%)
Apr 15, 2019	10.41	10.44	10.37	10.38	7,026	-0.13(-1.24%)
Apr 12, 2019	10.41	10.55	10.37	10.51	10,600	+0.24(+2.34%)
Apr 11, 2019	10.38	10.55	10.25	10.27	7,220	-0.12(-1.15%)
Apr 10, 2019	10.45	10.45	10.30	10.39	4,056	-0.08(-0.76%)
Apr 09, 2019	10.53	10.75	10.46	10.47	4,581	+0.02(+0.19%)
Apr 08, 2019	10.50	10.64	10.40	10.45	12,975	-0.33(-3.06%)
Apr 05, 2019	10.91	10.91	10.70	10.78	13,800	-0.02(-0.19%)
Apr 04, 2019	11.16	11.16	10.71	10.80	7,179	-0.38(-3.40%)
Apr 03, 2019	10.61	11.44	10.60	11.18	31,080	+0.60(+5.67%)
Apr 02, 2019	10.34	10.64	10.32	10.58	6,184	+0.11(+1.05%)
Apr 01, 2019	10.69	10.69	10.47	10.47	17,606	-0.22(-2.06%)
Mar 29, 2019	10.63	11.15	10.47	10.69	12,800	+0.00(+0.00%)
Mar 28, 2019	10.71	10.80	10.48	10.69	17,640	-0.11(-1.02%)
Mar 27, 2019	10.76	11.00	10.66	10.80	6,933	+0.03(+0.28%)
Mar 26, 2019	10.69	10.99	10.69	10.77	17,217	-0.20(-1.82%)
Mar 25, 2019	12.08	12.08	10.80	10.97	16,253	-1.18(-9.71%)
Mar 22, 2019	12.16	12.21	12.08	12.15	80,400	-0.06(-0.49%)
Mar 21, 2019	12.15	12.42	12.15	12.21	26,793	+0.21(+1.75%)
Mar 20, 2019	12.31	12.54	11.62	12.00	27,069	-0.20(-1.64%)
Mar 19, 2019	11.77	12.67	11.65	12.20	30,325	+0.39(+3.30%)
Mar 18, 2019	10.16	12.00	10.16	11.81	37,755	+1.64(+16.13%)
Mar 15, 2019	10.01	10.17	10.00	10.17	22,400	+0.17(+1.70%)
Mar 14, 2019	10.28	10.28	9.910	10.00	11,668	-0.20(-1.96%)
Mar 13, 2019	10.05	10.36	10.05	10.20	22,906	+0.15(+1.49%)
Mar 12, 2019	10.32	10.33	9.900	10.05	28,254	-0.30(-2.90%)
Mar 11, 2019	10.17	11.21	10.10	10.35	26,250	+0.30(+2.99%)
Mar 08, 2019	10.00	10.29	10.00	10.05	11,600	+0.05(+0.50%)
Mar 07, 2019	9.790	10.36	9.790	10.00	52,551	+0.21(+2.15%)
Mar 06, 2019	10.45	10.48	9.790	9.790	72,107	-1.04(-9.60%)
Mar 05, 2019	11.69	11.73	10.72	10.83	24,795	-0.73(-6.31%)
Mar 04, 2019	11.31	12.00	11.30	11.56	30,918	+0.24(+2.12%)
Mar 01, 2019	12.56	12.60	10.55	11.32	134,400	-2.51(-18.15%)
Feb 28, 2019	14.80	14.80	13.83	13.83	29,551	-0.98(-6.62%)
Feb 27, 2019	14.84	14.90	14.51	14.81	15,724	+0.06(+0.41%)
Feb 26, 2019	14.55	14.81	14.25	14.75	19,237	+0.20(+1.37%)
Feb 25, 2019	14.58	15.00	14.54	14.55	12,888	-0.05(-0.34%)
Feb 22, 2019	13.73	14.65	13.68	14.60	74,300	+0.81(+5.87%)
Feb 21, 2019	14.06	14.06	13.51	13.79	5,835	+0.16(+1.17%)
Feb 20, 2019	13.89	14.07	13.63	13.63	7,855	-0.36(-2.57%)
Feb 19, 2019	13.96	14.12	13.71	13.99	7,815	-0.08(-0.57%)
Feb 15, 2019	13.97	14.25	13.49	14.07	10,900	+0.22(+1.59%)
Feb 14, 2019	13.70	14.00	13.66	13.85	20,873	+0.15(+1.09%)
Feb 13, 2019	13.65	13.72	13.50	13.70	5,049	+0.13(+0.96%)
Feb 12, 2019	13.34	13.57	13.23	13.57	13,812	+0.25(+1.88%)
Feb 11, 2019	13.45	13.92	13.31	13.32	6,287	+0.01(+0.08%)
Feb 08, 2019	13.27	13.94	12.93	13.31	10,100	-0.45(-3.27%)
Feb 07, 2019	13.85	14.00	13.53	13.76	10,217	-0.11(-0.79%)
Feb 06, 2019	14.03	14.08	13.86	13.87	11,337	-0.54(-3.71%)
Feb 05, 2019	14.20	14.50	13.84	14.40	27,700	+0.08(+0.59%)
Feb 04, 2019	14.06	14.32	14.04	14.32	18,520	+0.38(+2.69%)