Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	9.270	9.270	9.210	9.270	4,257	+0.02(+0.22%)
Jul 30, 2018	9.210	9.320	9.142	9.250	14,676	+0.05(+0.54%)
Jul 27, 2018	9.330	9.330	9.200	9.200	5,700	-0.14(-1.50%)
Jul 26, 2018	9.228	9.420	9.220	9.340	8,449	+0.17(+1.85%)
Jul 25, 2018	9.340	9.340	9.160	9.170	6,945	-0.09(-0.97%)
Jul 24, 2018	9.230	9.500	9.230	9.260	11,771	-0.09(-0.96%)
Jul 23, 2018	9.368	9.629	9.330	9.350	14,507	-0.40(-4.10%)
Jul 20, 2018	9.870	9.880	9.530	9.750	6,721	-0.08(-0.81%)
Jul 19, 2018	9.905	9.905	9.811	9.830	9,316	-0.05(-0.51%)
Jul 18, 2018	9.779	9.970	9.730	9.880	3,226	+0.00(+0.00%)
Jul 17, 2018	9.576	9.990	9.576	9.880	5,073	-0.08(-0.80%)
Jul 16, 2018	9.920	9.970	9.600	9.960	16,109	-0.01(-0.10%)
Jul 13, 2018	10.05	10.11	9.710	9.970	15,614	+0.01(+0.10%)
Jul 12, 2018		10.00	9.700	9.960	3,984	+0.26(+2.68%)
Jul 11, 2018	9.970	9.980	9.670	9.700	12,390	-0.32(-3.19%)
Jul 10, 2018	10.21	10.22	10.02	10.02	11,435	-0.20(-1.96%)
Jul 09, 2018	10.25	10.25	10.09	10.22	12,581	-0.03(-0.29%)
Jul 06, 2018	10.25	10.27	10.08	10.25	12,807	-0.10(-0.97%)
Jul 05, 2018	10.05	10.59	10.05	10.35	25,771	+0.27(+2.68%)
Jul 03, 2018		10.08	10.08	10.08	0	+0.34(+3.49%)
Jul 02, 2018	9.809	9.809	9.630	9.740	3,435	-0.02(-0.20%)
Jun 29, 2018	9.756	9.900	9.670	9.760	6,724	-0.01(-0.10%)
Jun 28, 2018	9.820	9.900	9.710	9.770	10,229	+0.01(+0.10%)
Jun 27, 2018	9.900	10.01	9.750	9.760	10,200	-0.21(-2.11%)
Jun 26, 2018	9.830	10.14	9.710	9.970	14,665	+0.21(+2.15%)
Jun 25, 2018	9.800	10.19	9.705	9.760	22,646	+0.03(+0.31%)
Jun 22, 2018	9.650	9.970	9.260	9.730	576,914	-0.01(-0.10%)
Jun 21, 2018	9.895	10.15	9.150	9.740	23,914	+0.09(+0.93%)
Jun 20, 2018	10.09	10.18	9.650	9.650	14,095	-0.31(-3.11%)
Jun 19, 2018	10.19	10.19	9.900	9.960	12,083	-0.13(-1.29%)
Jun 18, 2018	10.29	10.29	10.05	10.09	18,337	-0.07(-0.69%)
Jun 15, 2018		10.60	10.15	10.16	15,569	-0.44(-4.15%)
Jun 14, 2018	10.21	10.68	10.21	10.60	21,653	+0.17(+1.63%)
Jun 13, 2018	10.46	10.65	10.15	10.43	8,614	+0.22(+2.15%)
Jun 12, 2018	10.33	10.43	10.15	10.21	11,240	+0.08(+0.79%)
Jun 11, 2018	10.35	10.61	10.10	10.13	11,425	-0.10(-0.98%)
Jun 08, 2018	10.57	10.79	10.01	10.23	9,847	-0.56(-5.19%)
Jun 07, 2018	10.59	10.87	10.05	10.79	10,458	+0.22(+2.08%)
Jun 06, 2018	10.76	10.99	10.18	10.57	15,656	-0.14(-1.31%)
Jun 05, 2018	10.34	11.05	10.34	10.71	42,308	+0.21(+2.00%)
Jun 04, 2018	10.52	10.60	10.44	10.50	10,607	+0.00(+0.00%)
Jun 01, 2018	10.15	10.50	10.14	10.50	46,364	+0.25(+2.44%)
May 31, 2018	9.750	10.35	9.750	10.25	32,395	+0.70(+7.33%)
May 30, 2018	10.00	10.00	9.505	9.550	21,779	-0.09(-0.93%)
May 29, 2018	9.500	9.690	9.420	9.640	7,456	+0.06(+0.63%)
May 25, 2018		9.580	9.580	9.580	0	-0.07(-0.73%)
May 24, 2018		9.930	9.630	9.650	6,149	-0.35(-3.50%)
May 23, 2018	9.890	10.10	9.860	10.00	11,826	+0.19(+1.94%)
May 22, 2018	9.700	9.970	9.550	9.810	9,017	+0.13(+1.34%)
May 21, 2018	9.470	9.990	9.470	9.680	30,815	+0.02(+0.21%)
May 18, 2018	9.620	9.780	9.270	9.660	29,857	+0.04(+0.42%)
May 17, 2018	9.855	10.00	9.580	9.620	20,566	-0.15(-1.54%)
May 16, 2018	10.23	10.23	9.770	9.770	26,878	-0.53(-5.15%)
May 15, 2018	10.08	10.88	9.955	10.30	9,301	+0.32(+3.21%)
May 14, 2018	10.26	10.30	9.980	9.980	9,703	-0.27(-2.63%)
May 11, 2018	11.10	11.25	9.530	10.25	51,552	-0.73(-6.65%)
May 10, 2018	10.57	11.00	10.57	10.98	5,313	-0.01(-0.09%)
May 09, 2018	11.00	11.00	10.84	10.99	3,386	-0.01(-0.09%)
May 08, 2018	10.86	11.00	10.86	11.00	8,514	+0.08(+0.73%)
May 07, 2018	11.00	11.00	10.90	10.92	7,747	-0.08(-0.73%)
May 04, 2018	11.00	11.00	10.89	11.00	7,218	-0.12(-1.08%)
May 03, 2018	11.19	11.25	11.08	11.12	9,166	-0.07(-0.63%)
May 02, 2018	11.13	11.20	10.95	11.19	14,791	+0.09(+0.81%)