Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 02, 2022	12.07	12.47	11.68	11.96	73,766	-0.13(-1.08%)
Apr 29, 2022	12.69	12.71	11.96	12.09	45,119	-0.26(-2.11%)
Apr 28, 2022	11.94	12.43	11.72	12.35	50,248	+0.59(+5.02%)
Apr 27, 2022	11.94	12.08	11.59	11.76	50,597	-0.20(-1.67%)
Apr 26, 2022	12.20	12.29	11.96	11.96	31,058	-0.41(-3.31%)
Apr 25, 2022	11.95	12.43	11.86	12.37	34,400	+0.35(+2.91%)
Apr 22, 2022	12.25	12.41	11.95	12.02	25,844	-0.37(-2.99%)
Apr 21, 2022	12.81	12.84	12.36	12.39	48,713	-0.28(-2.21%)
Apr 20, 2022	12.58	12.82	12.32	12.67	34,560	+0.16(+1.28%)
Apr 19, 2022	11.89	12.52	11.89	12.51	62,325	+0.35(+2.88%)
Apr 18, 2022	12.39	12.75	12.10	12.16	39,895	-0.38(-3.03%)
Apr 14, 2022	12.81	12.81	12.44	12.54	48,344	-0.27(-2.11%)
Apr 13, 2022	12.43	12.85	12.42	12.81	31,909	+0.45(+3.64%)
Apr 12, 2022	12.48	12.90	12.19	12.36	41,503	-0.02(-0.16%)
Apr 11, 2022	12.53	13.02	12.25	12.38	62,010	-0.16(-1.28%)
Apr 08, 2022	12.75	12.75	12.35	12.54	58,218	-0.22(-1.72%)
Apr 07, 2022	12.78	12.85	12.43	12.76	36,601	-0.03(-0.23%)
Apr 06, 2022	13.04	13.04	12.55	12.79	61,177	-0.37(-2.81%)
Apr 05, 2022	13.50	13.50	13.12	13.16	95,275	-0.40(-2.95%)
Apr 04, 2022	13.34	13.65	13.20	13.56	39,471	+0.25(+1.88%)
Apr 01, 2022	13.82	13.90	13.28	13.31	49,598	-0.56(-4.04%)
Mar 31, 2022	13.55	14.00	13.50	13.87	91,393	+0.39(+2.89%)
Mar 30, 2022	13.81	13.92	13.44	13.48	38,277	-0.38(-2.74%)
Mar 29, 2022	13.62	13.89	13.50	13.86	32,533	+0.45(+3.36%)
Mar 28, 2022	13.55	13.55	13.15	13.41	32,908	-0.07(-0.52%)
Mar 25, 2022	13.83	13.90	13.37	13.48	51,450	-0.21(-1.53%)
Mar 24, 2022	13.35	13.70	13.23	13.69	58,632	+0.37(+2.78%)
Mar 23, 2022	13.35	13.68	13.08	13.32	40,040	-0.17(-1.26%)
Mar 22, 2022	13.48	13.80	13.44	13.49	35,370	+0.05(+0.37%)
Mar 21, 2022	14.28	14.28	13.17	13.44	97,149	-0.89(-6.21%)
Mar 18, 2022	13.68	14.42	13.68	14.33	75,304	+0.37(+2.65%)
Mar 17, 2022	13.73	14.13	13.59	13.96	37,549	+0.08(+0.58%)
Mar 16, 2022	13.42	14.44	13.29	13.88	60,181	+0.56(+4.20%)
Mar 15, 2022	13.28	13.47	12.85	13.32	83,186	+0.09(+0.68%)
Mar 14, 2022	13.58	13.58	13.01	13.23	64,311	-0.31(-2.29%)
Mar 11, 2022	14.03	14.57	13.43	13.54	54,561	-0.49(-3.49%)
Mar 10, 2022	14.12	14.50	13.64	14.03	41,960	-0.33(-2.30%)
Mar 09, 2022	13.75	14.66	13.75	14.36	57,020	+0.98(+7.32%)
Mar 08, 2022	14.02	14.02	13.36	13.38	61,031	-0.61(-4.36%)
Mar 07, 2022	14.00	14.15	13.94	13.99	79,163	-0.01(-0.07%)
Mar 04, 2022	14.12	14.18	13.85	14.00	49,934	-0.27(-1.89%)
Mar 03, 2022	14.65	14.65	14.24	14.27	31,793	-0.31(-2.13%)
Mar 02, 2022	14.37	14.76	14.19	14.58	76,197	+0.29(+2.03%)