Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	17.78	18.84	17.56	18.74	118,167	+0.81(+4.52%)
Jul 28, 2022	18.19	18.22	17.57	17.93	48,735	-0.13(-0.72%)
Jul 27, 2022	17.45	18.17	17.45	18.06	89,042	+0.73(+4.21%)
Jul 26, 2022	16.78	17.43	16.36	17.33	37,248	+0.36(+2.12%)
Jul 25, 2022	17.81	17.81	16.89	16.97	70,324	-0.65(-3.69%)
Jul 22, 2022	17.56	17.94	17.30	17.62	96,805	+0.10(+0.57%)
Jul 21, 2022	17.33	17.54	17.17	17.52	85,250	+0.22(+1.27%)
Jul 20, 2022	17.07	17.40	16.52	17.30	104,137	+0.20(+1.17%)
Jul 19, 2022	17.28	17.71	17.05	17.10	117,400	+0.10(+0.59%)
Jul 18, 2022	16.35	17.15	16.35	17.00	113,106	+0.76(+4.68%)
Jul 15, 2022	16.20	16.33	15.79	16.24	55,597	+0.40(+2.53%)
Jul 14, 2022	15.72	15.89	15.50	15.84	33,018	-0.26(-1.61%)
Jul 13, 2022	15.61	16.24	15.59	16.10	29,790	+0.28(+1.77%)
Jul 12, 2022	15.91	16.16	15.70	15.82	33,858	-0.03(-0.19%)
Jul 11, 2022	16.11	16.11	15.52	15.85	46,570	-0.40(-2.46%)
Jul 08, 2022	15.92	16.36	15.68	16.25	52,628	+0.28(+1.75%)
Jul 07, 2022	15.05	15.99	15.00	15.97	83,581	+0.97(+6.47%)
Jul 06, 2022	15.80	16.07	14.89	15.00	108,620	-0.90(-5.66%)
Jul 05, 2022	15.63	16.06	15.20	15.90	80,049	-0.07(-0.44%)
Jul 01, 2022	16.41	16.45	15.74	15.97	55,451	-0.30(-1.84%)
Jun 30, 2022	16.07	16.80	15.99	16.27	166,981	-0.07(-0.43%)
Jun 29, 2022	16.40	16.40	15.82	16.34	59,129	+0.07(+0.43%)
Jun 28, 2022	16.79	17.03	16.26	16.27	57,562	-0.42(-2.52%)
Jun 27, 2022	17.14	17.18	16.61	16.69	65,225	-0.26(-1.53%)
Jun 24, 2022	16.86	17.68	16.71	16.95	318,946	+0.26(+1.56%)
Jun 23, 2022	16.76	17.50	16.45	16.69	65,583	+0.15(+0.91%)
Jun 22, 2022	16.59	17.02	16.23	16.54	97,982	-0.49(-2.88%)
Jun 21, 2022	16.24	17.19	16.17	17.03	121,345	+0.87(+5.38%)
Jun 17, 2022	15.25	16.76	15.25	16.16	627,140	+0.91(+5.97%)
Jun 16, 2022	16.16	16.16	15.13	15.25	164,117	-1.32(-7.97%)
Jun 15, 2022	16.50	16.75	16.12	16.57	101,930	+0.03(+0.18%)
Jun 14, 2022	16.57	16.74	16.24	16.54	77,212	-0.06(-0.36%)
Jun 13, 2022	17.23	17.41	16.41	16.60	179,959	-1.20(-6.74%)
Jun 10, 2022	18.15	18.22	17.73	17.80	109,790	-0.75(-4.04%)
Jun 09, 2022	18.92	19.30	18.44	18.55	186,988	-0.68(-3.54%)
Jun 08, 2022	19.44	19.55	18.97	19.23	90,121	-0.21(-1.08%)
Jun 07, 2022	18.35	19.64	18.35	19.44	107,851	+0.58(+3.08%)
Jun 06, 2022	19.24	19.24	18.17	18.86	147,550	-0.16(-0.84%)
Jun 03, 2022	18.84	19.48	18.79	19.02	177,181	-0.26(-1.35%)
Jun 02, 2022	18.55	19.37	18.45	19.28	202,445	+0.90(+4.90%)
Jun 01, 2022	18.46	19.95	17.71	18.38	250,395	+0.89(+5.09%)
May 31, 2022	17.39	17.54	16.96	17.49	113,627	+0.09(+0.52%)
May 27, 2022	16.48	17.80	16.35	17.40	105,438	+0.88(+5.33%)
May 26, 2022	16.98	17.26	16.03	16.52	124,060	-0.51(-2.99%)
May 25, 2022	14.71	17.48	14.47	17.03	268,459	+2.19(+14.76%)
May 24, 2022	14.44	15.30	13.77	14.84	105,949	+0.14(+0.95%)
May 23, 2022	14.91	14.91	14.42	14.70	48,323	+0.10(+0.68%)
May 20, 2022	14.85	14.85	14.16	14.60	76,631	+0.01(+0.07%)
May 19, 2022	14.47	14.89	14.16	14.59	77,612	-0.09(-0.61%)
May 18, 2022	15.12	15.19	14.58	14.68	129,393	-0.74(-4.80%)
May 17, 2022	14.01	15.78	13.88	15.42	138,288	+1.54(+11.10%)
May 16, 2022	13.93	14.19	13.76	13.88	75,777	-0.05(-0.36%)
May 13, 2022	13.55	14.15	13.55	13.93	99,391	+0.63(+4.74%)
May 12, 2022	13.05	13.77	12.86	13.30	122,839	+0.28(+2.15%)
May 11, 2022	13.17	13.48	12.80	13.02	91,051	-0.24(-1.81%)
May 10, 2022	12.56	13.41	12.44	13.26	106,068	+0.76(+6.08%)
May 09, 2022	12.58	12.58	12.31	12.50	79,202	-0.34(-2.65%)
May 06, 2022	12.06	12.94	12.06	12.84	72,092	+0.51(+4.14%)
May 05, 2022	11.90	12.40	11.90	12.33	72,824	+0.20(+1.65%)
May 04, 2022	12.39	12.39	11.70	12.13	67,684	-0.31(-2.49%)
May 03, 2022	12.35	12.56	11.70	12.44	117,555	+0.48(+4.01%)