Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	7.560	7.820	7.120	7.630	67,400	-0.07(-0.91%)
Feb 27, 2020	8.000	8.000	7.550	7.700	49,095	-0.35(-4.35%)
Feb 26, 2020	8.370	8.420	8.010	8.050	36,181	-0.19(-2.31%)
Feb 25, 2020	8.330	8.500	7.990	8.240	38,773	-0.05(-0.66%)
Feb 24, 2020	8.130	8.330	8.020	8.295	49,281	-0.18(-2.07%)
Feb 21, 2020	8.480	8.550	8.170	8.470	35,200	-0.02(-0.24%)
Feb 20, 2020	8.570	8.740	8.200	8.490	40,161	-0.11(-1.28%)
Feb 19, 2020	8.720	8.790	8.570	8.600	40,355	-0.11(-1.26%)
Feb 18, 2020	9.030	9.030	8.670	8.710	52,328	-0.45(-4.91%)
Feb 14, 2020	9.140	9.345	9.100	9.160	32,800	+0.01(+0.11%)
Feb 13, 2020	9.710	9.850	9.050	9.150	31,576	-0.63(-6.44%)
Feb 12, 2020	9.800	10.15	9.680	9.780	52,372	+0.05(+0.51%)
Feb 11, 2020	9.540	10.23	9.524	9.730	98,302	+0.28(+2.96%)
Feb 10, 2020	9.110	9.540	9.110	9.450	37,882	+0.29(+3.17%)
Feb 07, 2020	9.490	9.490	9.120	9.160	24,700	-0.30(-3.22%)
Feb 06, 2020	9.350	9.500	9.240	9.465	17,713	+0.16(+1.77%)
Feb 05, 2020	9.120	9.370	9.045	9.300	17,754	+0.26(+2.88%)
Feb 04, 2020	8.680	9.130	8.520	9.040	36,720	+0.36(+4.15%)
Feb 03, 2020	8.910	8.910	8.640	8.680	26,388	-0.18(-2.03%)
Jan 31, 2020	9.000	9.081	8.790	8.860	29,200	-0.15(-1.66%)
Jan 30, 2020	9.450	9.450	8.950	9.010	52,102	-0.53(-5.56%)
Jan 29, 2020	9.620	9.650	9.400	9.540	30,458	+0.00(+0.00%)
Jan 28, 2020	9.590	9.700	9.450	9.540	17,309	+0.04(+0.42%)
Jan 27, 2020	9.670	9.802	9.440	9.500	54,964	-0.47(-4.71%)
Jan 24, 2020	10.23	10.23	9.900	9.970	55,800	-0.24(-2.35%)
Jan 23, 2020	10.41	10.41	10.09	10.21	72,186	-0.22(-2.11%)
Jan 22, 2020	10.53	10.53	10.41	10.43	24,534	-0.10(-0.95%)
Jan 21, 2020	10.60	10.66	10.41	10.53	106,552	-0.07(-0.66%)
Jan 17, 2020	10.31	10.61	10.21	10.60	118,000	+0.29(+2.81%)
Jan 16, 2020	10.06	10.36	9.950	10.31	86,918	+0.25(+2.49%)
Jan 15, 2020	9.920	10.30	9.920	10.06	52,663	+0.15(+1.51%)
Jan 14, 2020	9.610	9.990	9.610	9.910	92,389	+0.30(+3.12%)
Jan 13, 2020	9.360	9.650	9.320	9.610	38,818	+0.26(+2.78%)
Jan 10, 2020	9.400	9.580	9.290	9.350	46,100	-0.03(-0.32%)
Jan 09, 2020	9.230	9.430	9.230	9.380	39,647	+0.16(+1.74%)
Jan 08, 2020	9.300	9.300	9.100	9.220	60,565	-0.02(-0.22%)
Jan 07, 2020	8.930	9.330	8.930	9.240	57,860	+0.30(+3.36%)
Jan 06, 2020	8.900	9.010	8.660	8.940	42,066	-0.01(-0.11%)
Jan 03, 2020	8.950	9.043	8.820	8.950	28,100	-0.10(-1.10%)
Jan 02, 2020	8.800	9.135	8.800	9.050	75,928	+0.19(+2.14%)
Dec 31, 2019	8.510	8.900	8.500	8.860	56,500	+0.29(+3.38%)
Dec 30, 2019	8.550	8.900	8.360	8.570	71,685	-0.02(-0.23%)
Dec 27, 2019	8.740	8.860	8.550	8.590	79,200	-0.11(-1.26%)
Dec 26, 2019	8.230	8.780	8.230	8.700	58,534	+0.38(+4.57%)
Dec 24, 2019	8.370	8.370	8.230	8.320	22,000	-0.05(-0.60%)
Dec 23, 2019	8.540	8.690	8.360	8.370	73,518	-0.23(-2.67%)
Dec 20, 2019	8.690	8.730	8.280	8.600	153,100	-0.06(-0.69%)
Dec 19, 2019	8.700	8.860	8.610	8.660	30,947	-0.11(-1.25%)
Dec 18, 2019	8.800	9.000	8.620	8.770	65,627	-0.02(-0.23%)
Dec 17, 2019	8.310	8.820	8.300	8.790	128,250	+0.48(+5.78%)
Dec 16, 2019	8.100	8.410	8.050	8.310	64,193	+0.27(+3.36%)
Dec 13, 2019	7.840	8.140	7.840	8.040	47,000	+0.19(+2.42%)
Dec 12, 2019	7.750	7.962	7.750	7.850	57,719	+0.11(+1.42%)
Dec 11, 2019	7.680	7.790	7.580	7.740	66,459	+0.10(+1.31%)
Dec 10, 2019	7.500	7.680	7.500	7.640	47,603	+0.14(+1.87%)
Dec 09, 2019	7.630	7.720	7.470	7.500	81,761	-0.14(-1.83%)
Dec 06, 2019	7.750	7.760	7.535	7.640	100,500	-0.06(-0.78%)
Dec 05, 2019	7.650	7.790	7.625	7.700	51,032	+0.07(+0.92%)
Dec 04, 2019	7.800	7.850	7.610	7.630	56,812	-0.20(-2.55%)
Dec 03, 2019	7.800	7.890	7.750	7.830	55,671	-0.07(-0.89%)