Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	11.31	11.96	11.30	11.82	124,262	+0.42(+3.68%)
Nov 29, 2022	11.36	11.53	11.20	11.40	77,842	-0.05(-0.44%)
Nov 28, 2022	12.05	12.25	11.37	11.45	90,298	-0.75(-6.15%)
Nov 25, 2022	12.14	12.30	12.09	12.20	55,484	+0.06(+0.49%)
Nov 23, 2022	12.10	12.28	12.01	12.14	60,275	+0.04(+0.33%)
Nov 22, 2022	12.24	12.24	11.84	12.10	128,075	-0.22(-1.79%)
Nov 21, 2022	11.32	12.40	10.87	12.32	400,031	+0.87(+7.60%)
Nov 18, 2022	11.67	11.67	11.35	11.45	429,111	-0.02(-0.17%)
Nov 17, 2022	11.39	11.57	11.11	11.47	2,463,020	-2.17(-15.91%)
Nov 16, 2022	13.75	13.78	13.36	13.64	64,833	-0.27(-1.94%)
Nov 15, 2022	14.08	14.24	13.90	13.91	188,944	-0.05(-0.36%)
Nov 14, 2022	14.26	14.40	13.80	13.96	114,710	-0.45(-3.12%)
Nov 11, 2022	14.25	14.63	14.25	14.41	72,087	+0.22(+1.55%)
Nov 10, 2022	14.50	14.61	14.10	14.19	57,037	+0.35(+2.53%)
Nov 09, 2022	14.41	14.41	13.65	13.84	89,106	-0.78(-5.34%)
Nov 08, 2022	14.42	14.91	14.25	14.62	59,186	+0.32(+2.24%)
Nov 07, 2022	14.27	14.58	14.07	14.30	77,277	+0.05(+0.35%)
Nov 04, 2022	14.34	14.85	14.06	14.25	83,564	+0.22(+1.57%)
Nov 03, 2022	12.36	14.13	12.36	14.03	109,283	+1.39(+11.00%)
Nov 02, 2022	14.72		12.61	12.64	200,045	-2.52(-16.62%)
Nov 01, 2022	15.95	16.25	15.10	15.16	105,750	-0.73(-4.59%)
Oct 31, 2022	15.30	15.99	14.83	15.89	187,746	+0.52(+3.38%)
Oct 28, 2022	15.22	15.49	15.11	15.37	161,755	+0.17(+1.12%)
Oct 27, 2022	15.43	15.66	15.17	15.20	69,389	-0.05(-0.33%)
Oct 26, 2022	14.94	15.80	14.93	15.25	105,226	+0.31(+2.07%)
Oct 25, 2022	14.12	15.08	13.84	14.94	92,693	+0.95(+6.79%)
Oct 24, 2022	13.83	14.17	13.66	13.99	84,013	+0.14(+1.01%)
Oct 21, 2022	13.87	14.14	13.58	13.85	118,871	+0.10(+0.73%)
Oct 20, 2022	13.80	13.89	13.58	13.75	81,562	-0.12(-0.87%)
Oct 19, 2022	13.76	14.10	13.68	13.87	41,996	-0.11(-0.79%)
Oct 18, 2022	13.73	14.24	13.50	13.98	113,108	+0.97(+7.46%)
Oct 17, 2022	12.49	13.37	12.49	13.01	110,414	+0.81(+6.64%)
Oct 14, 2022	12.75	12.75	11.99	12.20	59,589	-0.40(-3.17%)
Oct 13, 2022	11.67	12.66	11.51	12.60	102,342	+0.68(+5.70%)
Oct 12, 2022	11.63	12.03	11.49	11.92	53,477	+0.34(+2.94%)
Oct 11, 2022	11.73	12.26	11.47	11.58	58,338	-0.26(-2.20%)
Oct 10, 2022	12.03	12.03	11.62	11.84	39,111	-0.16(-1.33%)
Oct 07, 2022	12.25	12.25	11.88	12.00	41,488	-0.44(-3.54%)
Oct 06, 2022	12.46	13.17	12.42	12.44	70,588	+0.04(+0.32%)
Oct 05, 2022	11.92	12.45	11.85	12.40	44,399	+0.38(+3.16%)
Oct 04, 2022	11.63	12.22	11.60	12.02	105,514	+0.89(+8.00%)
Oct 03, 2022	11.40	11.40	10.92	11.13	77,373	-0.17(-1.50%)
Sep 30, 2022	11.08	11.65	10.98	11.30	230,830	+0.22(+1.99%)
Sep 29, 2022	11.09	11.12	10.85	11.08	50,168	-0.15(-1.34%)
Sep 28, 2022	10.95	11.34	10.95	11.23	52,821	+0.27(+2.46%)
Sep 27, 2022	10.87	11.18	10.73	10.96	60,261	+0.19(+1.76%)
Sep 26, 2022	11.01	11.16	10.59	10.77	90,509	-0.35(-3.15%)
Sep 23, 2022	11.19	11.32	10.95	11.12	78,164	-0.12(-1.07%)
Sep 22, 2022	11.41	11.41	11.07	11.24	55,343	-0.13(-1.14%)
Sep 21, 2022	11.40	11.62	11.19	11.37	96,141	-0.07(-0.61%)
Sep 20, 2022	11.33	11.51	11.30	11.44	49,364	+0.03(+0.26%)
Sep 19, 2022	11.28	11.47	11.25	11.41	49,742	-0.06(-0.52%)
Sep 16, 2022	11.17	11.54	10.91	11.47	161,309	+0.15(+1.33%)
Sep 15, 2022	11.49	11.61	11.20	11.32	72,632	-0.22(-1.91%)
Sep 14, 2022	11.74	11.81	11.40	11.54	138,231	-0.13(-1.11%)
Sep 13, 2022	11.90	11.91	11.62	11.67	107,685	-0.51(-4.19%)
Sep 12, 2022	12.31	12.40	12.15	12.18	79,972	-0.05(-0.41%)
Sep 09, 2022	12.07	12.28	11.97	12.23	76,921	+0.27(+2.26%)
Sep 08, 2022	11.98	12.11	11.82	11.96	61,893	-0.07(-0.58%)
Sep 07, 2022	11.68	12.14	11.54	12.03	126,436	+0.28(+2.38%)
Sep 06, 2022	12.44	12.45	11.72	11.75	166,820	-0.61(-4.94%)
Sep 02, 2022	12.86	12.86	12.30	12.36	138,937	-0.33(-2.60%)