Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	16.13	17.06	16.10	16.22	131,349	+0.13(+0.81%)
Dec 30, 2021	15.21	16.57	15.09	16.09	329,886	+0.97(+6.42%)
Dec 29, 2021	15.20	15.30	15.04	15.12	68,472	-0.02(-0.13%)
Dec 28, 2021	15.34	15.34	15.00	15.14	85,738	-0.08(-0.53%)
Dec 27, 2021	14.99	15.33	14.96	15.22	136,844	+0.13(+0.86%)
Dec 23, 2021	14.66	15.36	14.66	15.09	72,062	+0.48(+3.29%)
Dec 22, 2021	14.31	14.68	14.12	14.61	97,832	+0.31(+2.17%)
Dec 21, 2021	14.20	14.33	14.06	14.30	94,531	+0.18(+1.27%)
Dec 20, 2021	14.23	14.29	13.62	14.12	172,571	-0.10(-0.70%)
Dec 17, 2021	13.95	14.41	13.51	14.22	469,407	+0.16(+1.14%)
Dec 16, 2021	14.17	14.59	13.85	14.06	111,865	+0.01(+0.07%)
Dec 15, 2021	14.00	14.35	13.88	14.05	152,801	-0.02(-0.14%)
Dec 14, 2021	13.88	14.17	13.65	14.07	72,597	+0.11(+0.79%)
Dec 13, 2021	13.65	14.40	13.60	13.96	145,752	+0.37(+2.72%)
Dec 10, 2021	13.64	13.99	13.53	13.59	57,382	-0.08(-0.59%)
Dec 09, 2021	13.87	14.31	13.52	13.67	79,612	-0.38(-2.70%)
Dec 08, 2021	14.19	14.21	13.78	14.05	54,794	-0.03(-0.21%)
Dec 07, 2021	13.68	14.31	13.68	14.08	133,326	+0.58(+4.30%)
Dec 06, 2021	13.60	13.77	13.32	13.50	88,307	+0.00(+0.00%)
Dec 03, 2021	13.60	13.72	13.39	13.50	95,421	-0.09(-0.66%)
Dec 02, 2021	13.03	13.63	12.98	13.59	75,193	+0.60(+4.62%)
Dec 01, 2021	13.37	13.71	12.79	12.99	90,334	+0.03(+0.23%)
Nov 30, 2021	13.31	13.47	12.77	12.96	67,646	-0.45(-3.36%)
Nov 29, 2021	13.54	13.58	13.25	13.41	83,492	-0.04(-0.30%)
Nov 26, 2021	13.56	13.59	13.20	13.45	75,378	-0.40(-2.89%)
Nov 24, 2021	13.80	13.91	13.60	13.85	56,866	-0.03(-0.22%)
Nov 23, 2021	13.95	14.14	13.62	13.88	65,429	-0.07(-0.50%)
Nov 22, 2021	14.08	14.25	13.64	13.95	91,067	-0.10(-0.71%)
Nov 19, 2021	13.96	14.27	13.87	14.05	75,872	+0.00(+0.00%)
Nov 18, 2021	14.23	14.07	13.86	14.05	127,776	-0.20(-1.40%)
Nov 17, 2021	13.95	14.35	13.87	14.25	86,863	+0.28(+2.00%)
Nov 16, 2021	13.85	14.17	13.84	13.97	69,947	-0.08(-0.57%)
Nov 15, 2021	14.05	14.58	13.83	14.05	92,739	+0.16(+1.15%)
Nov 12, 2021	13.79	13.97	13.59	13.89	92,054	+0.06(+0.43%)
Nov 11, 2021	14.03	14.24	13.66	13.83	65,512	-0.21(-1.50%)
Nov 10, 2021	13.97			14.04	45,172	-0.04(-0.28%)
Nov 09, 2021	14.34	14.34	13.73	14.08	118,628	-0.27(-1.88%)
Nov 08, 2021	14.34	14.66	14.23	14.35	89,422	+0.01(+0.07%)
Nov 05, 2021	14.24	14.46	14.17	14.34	150,454	+0.11(+0.77%)
Nov 04, 2021	14.57	14.69	13.95	14.23	126,410	-0.42(-2.87%)
Nov 03, 2021	13.06	14.75	13.06	14.65	281,224	+1.43(+10.82%)
Nov 02, 2021	11.16	13.51	11.16	13.22	242,843	+2.07(+18.57%)
Nov 01, 2021	10.90	11.19	10.90	11.15	251,074	+0.25(+2.29%)
Oct 29, 2021	10.93	11.11	10.82	10.90	210,387	-0.09(-0.82%)
Oct 28, 2021	10.87	10.99	10.77	10.99	118,757	+0.06(+0.55%)
Oct 27, 2021	11.01	11.19	10.84	10.93	123,116	-0.13(-1.18%)
Oct 26, 2021	11.12		11.01	11.06	72,347	-0.04(-0.36%)
Oct 25, 2021	11.31	11.31	11.03	11.10	80,496	-0.14(-1.25%)
Oct 22, 2021	11.66		11.21	11.24	72,463	-0.39(-3.35%)
Oct 21, 2021	11.61	11.81	11.52	11.63	107,485	+0.03(+0.26%)
Oct 20, 2021	11.44	11.94	11.38	11.60	68,107	+0.20(+1.75%)
Oct 19, 2021	11.57	11.69	11.35	11.40	104,543	-0.21(-1.81%)
Oct 18, 2021	11.91	12.05	11.47	11.61	95,986	-0.23(-1.94%)
Oct 15, 2021	12.41	12.65	11.79	11.84	119,531	-0.40(-3.27%)
Oct 14, 2021	12.36	12.64	12.20	12.24	66,528	-0.02(-0.16%)
Oct 13, 2021	11.72	12.37	11.72	12.26	50,578	+0.55(+4.70%)
Oct 12, 2021	11.69	11.82	11.44	11.71	85,162	+0.04(+0.34%)
Oct 11, 2021	12.06	12.18	11.50	11.67	141,927	-0.29(-2.42%)
Oct 08, 2021	11.62	12.14	11.61	11.96	93,935	+0.27(+2.31%)
Oct 07, 2021	11.86	12.02	11.67	11.69	64,950	+0.00(+0.00%)
Oct 06, 2021	11.79	12.08	11.67	11.69	125,725	-0.11(-0.93%)
Oct 05, 2021	12.18	12.19	11.63	11.80	158,555	-0.28(-2.32%)
Oct 04, 2021	12.18	12.81	11.93	12.08	165,170	-0.04(-0.33%)