Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	13.82	14.08	13.61	13.81	35,839	-0.03(-0.22%)
Aug 30, 2021	14.21	14.21	13.74	13.84	51,005	-0.30(-2.12%)
Aug 27, 2021	13.79	14.20	13.75	14.14	41,495	+0.42(+3.06%)
Aug 26, 2021	13.84	14.24	13.69	13.72	61,879	-0.15(-1.08%)
Aug 25, 2021	13.85	14.15	13.72	13.87	83,103	+0.00(+0.00%)
Aug 24, 2021	13.82	13.93	13.68	13.87	36,531	+0.14(+1.02%)
Aug 23, 2021	13.82	14.00	13.37	13.73	61,106	+0.20(+1.48%)
Aug 20, 2021	13.64	14.01	13.33	13.53	168,418	-0.23(-1.67%)
Aug 19, 2021	13.51	14.00	13.51	13.76	91,377	+0.07(+0.51%)
Aug 18, 2021	13.84	13.98	13.62	13.69	109,608	-0.15(-1.08%)
Aug 17, 2021	13.73	13.98	13.57	13.84	133,424	-0.01(-0.07%)
Aug 16, 2021	13.70	13.99	13.50	13.85	84,055	+0.02(+0.14%)
Aug 13, 2021	14.20	14.35	13.57	13.83	149,637	-0.34(-2.40%)
Aug 12, 2021	14.81	15.18	14.11	14.17	128,801	-0.49(-3.34%)
Aug 11, 2021	14.89	14.90	14.41	14.66	68,073	-0.30(-2.01%)
Aug 10, 2021	14.49	15.17	14.10	14.96	188,832	+0.45(+3.10%)
Aug 09, 2021	14.53	15.55	14.23	14.51	207,170	-0.18(-1.23%)
Aug 06, 2021	15.06	15.30	14.59	14.69	197,070	-0.18(-1.21%)
Aug 05, 2021	15.33	15.73	14.60	14.87	326,050	-0.33(-2.17%)
Aug 04, 2021	16.25	16.60	15.14	15.20	219,021	-1.09(-6.69%)
Aug 03, 2021	19.00	19.17	16.24	16.29	327,673	-2.59(-13.72%)
Aug 02, 2021	19.77	19.99	18.60	18.88	81,976	-0.87(-4.41%)
Jul 30, 2021	19.20	19.87	18.86	19.75	132,254	+0.53(+2.76%)
Jul 29, 2021	19.25	19.41	18.93	19.22	45,528	-0.03(-0.16%)
Jul 28, 2021	18.50	19.38	18.44	19.25	54,842	+0.85(+4.62%)
Jul 27, 2021	19.03	19.03	18.13	18.40	56,490	-0.68(-3.56%)
Jul 26, 2021	19.37	19.37	18.52	19.08	56,116	-0.14(-0.73%)
Jul 23, 2021	19.55	19.68	18.83	19.22	94,363	-0.19(-0.98%)
Jul 22, 2021	19.40	19.92	18.82	19.41	124,714	+0.07(+0.36%)
Jul 21, 2021	19.16	19.60	19.14	19.34	49,225	+0.17(+0.89%)
Jul 20, 2021	18.47	19.30	18.11	19.17	83,873	+0.83(+4.53%)
Jul 19, 2021	18.25	18.58	17.95	18.34	91,321	-0.31(-1.66%)
Jul 16, 2021	19.57	19.64	18.50	18.65	74,153	-0.75(-3.87%)
Jul 15, 2021	19.21	19.55	18.66	19.40	109,013	+0.14(+0.73%)
Jul 14, 2021	19.66	19.74	19.22	19.26	77,506	-0.18(-0.93%)
Jul 13, 2021	19.53	20.02	19.40	19.44	111,205	-0.11(-0.56%)
Jul 12, 2021	19.94	19.98	19.41	19.55	86,639	-0.40(-2.01%)
Jul 09, 2021	20.00	20.09	19.51	19.95	46,058	+0.15(+0.76%)
Jul 08, 2021	19.59	20.09	18.69	19.80	82,758	-0.21(-1.05%)
Jul 07, 2021	20.30	20.48	19.68	20.01	85,204	-0.29(-1.43%)
Jul 06, 2021	20.72	20.72	20.15	20.30	67,092	-0.40(-1.93%)
Jul 02, 2021	20.86	21.04	20.45	20.70	83,463	-0.20(-0.96%)
Jul 01, 2021	20.75	20.97	20.44	20.90	87,274	+0.15(+0.72%)
Jun 30, 2021	21.50	21.80	20.74	20.75	336,827	-0.99(-4.55%)
Jun 29, 2021	21.92	22.05	21.58	21.74	78,232	-0.06(-0.28%)
Jun 28, 2021	22.39	22.56	21.66	21.80	144,367	-0.66(-2.94%)
Jun 25, 2021	22.75	23.15	22.38	22.46	674,712	-0.16(-0.71%)
Jun 24, 2021	21.63	22.69	21.63	22.62	121,417	+1.09(+5.06%)
Jun 23, 2021	22.38	22.43	21.30	21.53	116,622	-0.85(-3.80%)
Jun 22, 2021	21.70	22.48	21.57	22.38	202,449	+1.10(+5.17%)
Jun 21, 2021	21.72	21.94	21.25	21.28	132,975	-0.25(-1.16%)
Jun 18, 2021	22.60	22.60	20.86	21.53	776,238	-0.96(-4.27%)
Jun 17, 2021	23.03	23.28	21.88	22.49	236,677	-0.60(-2.60%)
Jun 16, 2021	22.13	23.48	22.00	23.09	340,432	+0.88(+3.96%)
Jun 15, 2021	21.86	22.67	21.79	22.21	279,730	+0.40(+1.83%)
Jun 14, 2021	20.93	22.15	20.83	21.81	381,663	+1.05(+5.06%)
Jun 11, 2021	20.07	20.80	19.51	20.76	176,108	+0.79(+3.96%)
Jun 10, 2021	20.15	20.26	19.39	19.97	120,956	+0.00(+0.00%)
Jun 09, 2021	19.50	20.10	18.85	19.97	356,370	+0.47(+2.41%)
Jun 08, 2021	18.42	19.57	18.25	19.50	229,094	+1.15(+6.27%)
Jun 07, 2021	17.84	18.49	17.82	18.35	86,318	+0.38(+2.11%)
Jun 04, 2021	17.96	18.32	17.40	17.97	73,410	+0.02(+0.11%)
Jun 03, 2021	18.02	18.11	17.60	17.95	131,066	-0.23(-1.27%)
Jun 02, 2021	16.65	18.24	16.46	18.18	170,942	+1.68(+10.18%)