Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	10.08	10.29	9.900	10.11	53,800	-0.02(-0.20%)
Jul 30, 2020	9.990	10.29	9.800	10.13	28,265	+0.14(+1.40%)
Jul 29, 2020	10.05	10.16	9.760	9.990	36,101	+0.00(+0.00%)
Jul 28, 2020	10.06	10.20	9.950	9.990	20,763	-0.22(-2.15%)
Jul 27, 2020	9.800	10.23	9.570	10.21	58,035	+0.41(+4.18%)
Jul 24, 2020	9.680	9.852	9.440	9.800	28,100	+0.08(+0.82%)
Jul 23, 2020	9.890	10.26	9.610	9.720	71,622	-0.28(-2.80%)
Jul 22, 2020	9.590	10.00	9.538	10.00	54,258	+0.41(+4.28%)
Jul 21, 2020	9.700	9.860	9.440	9.590	23,661	-0.33(-3.33%)
Jul 20, 2020	9.380	10.00	9.200	9.920	71,121	+0.58(+6.21%)
Jul 17, 2020	9.130	9.350	8.950	9.340	80,800	+0.17(+1.85%)
Jul 16, 2020	9.710	9.710	8.800	9.170	39,036	-0.56(-5.76%)
Jul 15, 2020	9.010	9.900	8.790	9.730	87,752	+0.95(+10.82%)
Jul 14, 2020	8.790	9.000	8.750	8.780	12,806	-0.04(-0.45%)
Jul 13, 2020	8.800	9.040	8.740	8.820	42,049	+0.08(+0.92%)
Jul 10, 2020	8.460	8.750	8.420	8.740	27,700	+0.25(+2.94%)
Jul 09, 2020	8.910	8.910	8.390	8.490	45,328	-0.35(-3.96%)
Jul 08, 2020	8.820	9.061	8.530	8.840	41,687	-0.08(-0.90%)
Jul 07, 2020	9.130	9.500	8.890	8.920	31,400	-0.31(-3.36%)
Jul 06, 2020	9.440	9.500	9.180	9.230	35,467	+0.01(+0.11%)
Jul 02, 2020	9.200	9.380	9.000	9.220	52,000	+0.13(+1.43%)
Jul 01, 2020	8.910	9.180	8.730	9.090	88,840	+0.16(+1.79%)
Jun 30, 2020	8.360	8.960	8.360	8.930	46,848	+0.49(+5.81%)
Jun 29, 2020	8.440	8.590	8.250	8.440	44,651	+0.09(+1.08%)
Jun 26, 2020	8.260	8.795	8.080	8.350	606,900	+0.10(+1.21%)
Jun 25, 2020	8.640	8.975	8.150	8.250	47,615	-0.39(-4.51%)
Jun 24, 2020	8.090	8.780	8.090	8.640	85,537	+0.39(+4.73%)
Jun 23, 2020	9.010	9.010	7.971	8.250	135,841	-0.76(-8.44%)
Jun 22, 2020	8.720	9.115	8.540	9.010	52,287	+0.20(+2.27%)
Jun 19, 2020	8.980	9.060	8.670	8.810	67,000	+0.08(+0.92%)
Jun 18, 2020	8.800	8.990	8.530	8.730	29,799	-0.03(-0.34%)
Jun 17, 2020	8.970	9.190	8.540	8.760	60,850	-0.15(-1.68%)
Jun 16, 2020	8.920	9.100	8.400	8.910	49,938	+0.51(+6.07%)
Jun 15, 2020	8.840	8.840	8.250	8.400	109,883	-0.63(-6.98%)
Jun 12, 2020	9.000	9.350	8.810	9.030	76,000	+0.16(+1.80%)
Jun 11, 2020	9.150	9.420	8.860	8.870	160,031	-0.55(-5.84%)
Jun 10, 2020	9.750	9.770	9.320	9.420	108,826	-0.33(-3.38%)
Jun 09, 2020	9.790	9.810	9.150	9.750	101,604	-0.04(-0.41%)
Jun 08, 2020	9.250	10.30	9.250	9.790	122,400	+0.59(+6.41%)
Jun 05, 2020	8.750	9.200	8.750	9.200	291,600	+0.55(+6.36%)
Jun 04, 2020	8.310	8.690	8.225	8.650	101,693	+0.33(+3.97%)
Jun 03, 2020	8.330	8.600	8.050	8.320	148,934	+0.72(+9.47%)
Jun 02, 2020	7.690	7.690	7.400	7.600	24,675	+0.05(+0.66%)
Jun 01, 2020	7.350	7.750	7.130	7.550	43,624	+0.20(+2.72%)
May 29, 2020	7.600	7.960	7.170	7.350	68,900	-0.25(-3.29%)
May 28, 2020	6.950	8.050	6.750	7.600	210,842	+0.78(+11.44%)
May 27, 2020	6.330	6.900	6.020	6.820	85,492	+0.66(+10.71%)
May 26, 2020	6.040	6.550	5.820	6.160	82,476	+0.35(+6.02%)
May 22, 2020	5.500	5.860	5.490	5.810	33,500	+0.23(+4.12%)
May 21, 2020	5.710	5.970	5.550	5.580	45,228	-0.13(-2.28%)
May 20, 2020	5.760	6.050	5.600	5.710	44,673	+0.00(+0.00%)
May 19, 2020	5.610	6.050	5.560	5.710	35,609	+0.21(+3.82%)
May 18, 2020	5.460	5.600	5.380	5.500	60,854	+0.31(+5.97%)
May 15, 2020	5.150	5.270	5.000	5.190	25,100	+0.14(+2.77%)
May 14, 2020	5.260	5.390	5.020	5.050	55,055	-0.33(-6.13%)
May 13, 2020	5.510	5.510	5.250	5.380	33,561	-0.13(-2.36%)
May 12, 2020	6.350	6.350	5.360	5.510	81,760	-0.71(-11.41%)
May 11, 2020	6.740	6.820	6.200	6.220	42,361	-0.73(-10.50%)
May 08, 2020	7.090	7.180	6.760	6.950	58,500	+0.13(+1.91%)
May 07, 2020	6.370	6.990	6.200	6.820	61,065	+0.62(+10.00%)
May 06, 2020	6.540	6.565	6.150	6.200	20,928	-0.20(-3.13%)
May 05, 2020	6.390	6.700	6.040	6.400	24,509	+0.19(+3.06%)
May 04, 2020	6.140	6.400	6.100	6.210	24,010	+0.00(+0.00%)