Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2018	11.14	11.14	10.92	11.10	4,832	+0.07(+0.63%)
Apr 30, 2018	11.06	11.22	11.00	11.03	7,350	+0.08(+0.73%)
Apr 27, 2018	10.88	11.22	10.86	10.95	6,170	-0.14(-1.26%)
Apr 26, 2018	11.06	11.17	10.90	11.09	8,007	+0.00(+0.00%)
Apr 25, 2018	11.03	11.17	10.95	11.09	5,715	-0.04(-0.36%)
Apr 24, 2018	11.17	11.17	11.05	11.13	7,993	-0.03(-0.27%)
Apr 23, 2018	11.07	11.17	11.04	11.16	7,982	+0.35(+3.24%)
Apr 20, 2018	10.96	11.14	10.80	10.81	8,046	-0.24(-2.17%)
Apr 19, 2018	10.87	11.08	10.84	11.05	4,832	+0.02(+0.18%)
Apr 18, 2018	11.14	11.18	10.88	11.03	5,582	-0.06(-0.54%)
Apr 17, 2018	11.18	11.18	10.86	11.09	9,339	-0.06(-0.54%)
Apr 16, 2018	11.00	11.15	11.00	11.15	7,005	-0.03(-0.27%)
Apr 13, 2018	11.15	11.27	10.95	11.18	15,199	+0.03(+0.27%)
Apr 12, 2018	11.07	11.27	11.00	11.15	8,037	-0.02(-0.18%)
Apr 11, 2018	11.26	11.30	10.84	11.17	20,714	-0.03(-0.27%)
Apr 10, 2018	11.01	11.24	10.96	11.20	18,526	+0.43(+3.99%)
Apr 09, 2018	11.25	11.25	10.77	10.77	11,598	-0.43(-3.84%)
Apr 06, 2018	11.17	11.21	10.80	11.20	14,379	+0.00(+0.00%)
Apr 05, 2018	10.61	11.20	10.61	11.20	17,473	+0.49(+4.57%)
Apr 04, 2018	11.00	11.00	10.30	10.71	28,818	-0.45(-4.03%)
Apr 03, 2018	11.18	11.40	10.95	11.16	44,895	-0.14(-1.24%)
Apr 02, 2018	11.28	11.40	11.00	11.30	21,445	-0.14(-1.22%)
Mar 29, 2018		11.44	11.44	11.44	0	-0.03(-0.26%)
Mar 28, 2018	11.64	11.64	11.03	11.47	16,587	-0.13(-1.12%)
Mar 27, 2018	11.21	11.74	11.18	11.60	45,031	+0.21(+1.84%)
Mar 26, 2018	11.38	11.49	11.19	11.39	9,153	+0.18(+1.61%)
Mar 23, 2018	11.15	11.38	11.02	11.21	6,300	+0.28(+2.56%)
Mar 22, 2018	11.36	11.41	10.93	10.93	11,325	-0.45(-3.95%)
Mar 21, 2018	11.29	11.42	10.93	11.38	5,981	+0.03(+0.26%)
Mar 20, 2018	11.34	11.41	11.25	11.35	14,290	-0.04(-0.39%)
Mar 19, 2018	11.34	11.41	11.06	11.39	7,919	-0.01(-0.04%)
Mar 16, 2018	11.45	11.48	11.02	11.40	15,086	-0.01(-0.09%)
Mar 15, 2018	11.49	11.49	11.23	11.41	21,875	-0.03(-0.26%)
Mar 14, 2018	11.41	11.50	11.33	11.44	21,605	-0.03(-0.26%)
Mar 13, 2018	11.03	11.50	11.03	11.47	32,404	+0.48(+4.37%)
Mar 12, 2018	10.80	11.36	10.80	10.99	22,750	+0.40(+3.78%)
Mar 09, 2018	10.62	10.90	10.41	10.59	39,432	+0.09(+0.86%)
Mar 08, 2018	10.22	10.57	10.13	10.50	28,822	+0.21(+2.04%)
Mar 07, 2018	9.970	10.44	9.695	10.29	20,880	+0.38(+3.83%)
Mar 06, 2018	9.800	10.50	8.900	9.910	29,823	-0.29(-2.84%)
Mar 05, 2018	9.780	10.46	9.780	10.20	20,950	+0.19(+1.90%)
Mar 02, 2018	10.00	10.54	9.784	10.01	33,236	-0.20(-1.96%)