Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	13.13	13.45	12.97	13.00	19,400	-0.01(-0.08%)
Nov 29, 2018	13.03	13.14	12.68	13.01	13,712	+0.09(+0.70%)
Nov 28, 2018	12.53	13.12	12.11	12.92	35,585	+0.32(+2.54%)
Nov 27, 2018	12.55	12.77	12.09	12.60	40,354	-0.50(-3.82%)
Nov 26, 2018	13.59	13.59	12.81	13.10	9,571	-0.37(-2.75%)
Nov 23, 2018	13.54	13.99	13.01	13.47	6,500	-0.19(-1.39%)
Nov 21, 2018		13.66	13.66	13.66	0	+0.67(+5.16%)
Nov 20, 2018	13.75	13.79	12.82	12.99	30,440	-0.87(-6.28%)
Nov 19, 2018	14.58	14.89	13.85	13.86	20,282	-0.85(-5.78%)
Nov 16, 2018	14.98	14.98	14.24	14.71	26,400	-0.26(-1.74%)
Nov 15, 2018	14.65	15.00	14.62	14.97	36,037	+0.29(+1.98%)
Nov 14, 2018	14.43	15.21	14.05	14.68	48,467	+0.34(+2.37%)
Nov 13, 2018	13.83	14.42	13.29	14.34	29,380	+0.51(+3.69%)
Nov 12, 2018	14.39	14.46	13.83	13.83	18,078	-0.56(-3.89%)
Nov 09, 2018	14.15	14.47	13.05	14.39	31,400	+0.11(+0.77%)
Nov 08, 2018	13.45	14.60	13.18	14.28	30,004	+0.88(+6.57%)
Nov 07, 2018	13.21	13.40	13.10	13.40	12,522	+0.33(+2.52%)
Nov 06, 2018	13.14	13.49	12.81	13.07	6,535	-0.07(-0.53%)
Nov 05, 2018	13.48	13.48	12.98	13.14	11,277	-0.34(-2.52%)
Nov 02, 2018	13.49	13.80	13.34	13.48	9,200	-0.01(-0.07%)
Nov 01, 2018	13.06	13.53	12.92	13.49	6,936	+0.49(+3.77%)
Oct 31, 2018	13.15	13.16	12.86	13.00	16,116	+0.01(+0.08%)
Oct 30, 2018	12.94	13.07	12.66	12.99	21,350	-0.12(-0.92%)
Oct 29, 2018	13.00	13.19	12.81	13.11	14,801	+0.32(+2.50%)
Oct 26, 2018	13.05	13.30	12.63	12.79	14,000	-0.47(-3.54%)
Oct 25, 2018	13.25	13.33	12.56	13.26	15,611	+0.14(+1.07%)
Oct 24, 2018	13.15	13.34	12.41	13.12	16,153	-0.06(-0.46%)
Oct 23, 2018	13.11	13.39	13.03	13.18	8,968	+0.05(+0.38%)
Oct 22, 2018	13.07	13.39	12.25	13.13	33,299	+0.02(+0.15%)
Oct 19, 2018	13.27	14.09	12.97	13.11	19,000	-0.13(-0.98%)
Oct 18, 2018	13.51	14.03	13.11	13.24	16,386	-0.36(-2.65%)
Oct 17, 2018	14.02	14.44	13.41	13.60	26,298	-0.44(-3.13%)
Oct 16, 2018	13.84	14.39	13.84	14.04	21,469	+0.25(+1.81%)
Oct 15, 2018	14.13	14.45	13.22	13.79	60,913	-0.25(-1.78%)
Oct 12, 2018	12.89	14.17	12.89	14.04	79,700	+1.15(+8.92%)
Oct 11, 2018	12.74	13.17	12.74	12.89	39,699	-0.03(-0.23%)
Oct 10, 2018	13.46	13.60	12.45	12.92	31,257	-0.61(-4.51%)
Oct 09, 2018	13.34	13.95	13.34	13.53	17,407	+0.16(+1.20%)
Oct 08, 2018	14.22	14.42	13.15	13.37	46,595	-0.70(-4.98%)
Oct 05, 2018	14.44	14.98	14.03	14.07	20,900	-0.35(-2.43%)
Oct 04, 2018	15.06	15.06	14.35	14.42	38,556	-0.73(-4.82%)
Oct 03, 2018	15.24	15.27	14.50	15.15	38,144	+0.00(+0.00%)
Oct 02, 2018	15.19	15.59	15.03	15.15	48,997	+0.21(+1.41%)
Oct 01, 2018	14.11	14.98	14.04	14.94	42,882	+0.75(+5.29%)
Sep 28, 2018	14.34	14.73	14.01	14.19	28,500	-0.04(-0.28%)
Sep 27, 2018	13.88	14.40	13.88	14.23	40,091	+0.35(+2.52%)
Sep 26, 2018	13.49	14.11	13.18	13.88	74,139	+0.44(+3.27%)
Sep 25, 2018	12.95	13.67	12.90	13.44	91,209	+0.51(+3.94%)
Sep 24, 2018	12.04	13.25	11.91	12.93	139,477	+1.02(+8.56%)
Sep 21, 2018	11.57	11.95	11.57	11.91	76,400	+0.36(+3.12%)
Sep 20, 2018	11.40	11.68	10.90	11.55	29,325	+0.25(+2.21%)
Sep 19, 2018	11.45	11.45	11.12	11.30	16,065	-0.11(-0.96%)
Sep 18, 2018	10.76	11.50	10.76	11.41	28,861	+0.65(+6.04%)
Sep 17, 2018	10.76	10.95	10.66	10.76	23,798	+0.07(+0.65%)
Sep 14, 2018	10.24	11.25	10.24	10.69	120,000	+0.52(+5.11%)
Sep 13, 2018	10.17	10.20	10.05	10.17	8,617	+0.07(+0.69%)
Sep 12, 2018	10.25	10.25	9.850	10.10	14,239	-0.09(-0.88%)
Sep 11, 2018	10.15	10.27	10.15	10.19	4,813	+0.00(+0.00%)
Sep 10, 2018	10.34	10.34	9.900	10.19	11,936	-0.07(-0.68%)
Sep 07, 2018	10.46	10.49	10.16	10.26	10,600	-0.07(-0.68%)
Sep 06, 2018	10.30	10.56	10.30	10.33	15,308	-0.09(-0.86%)
Sep 05, 2018	10.59	10.75	10.39	10.42	28,627	-0.25(-2.34%)