Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	3.590	3.780	3.590	3.770	177,958	+0.18(+5.01%)
Jul 28, 2023	3.640	3.692	3.590	3.590	112,515	-0.05(-1.37%)
Jul 27, 2023	3.730	3.770	3.600	3.640	100,482	-0.09(-2.41%)
Jul 26, 2023	3.690	3.760	3.650	3.730	107,909	+0.04(+1.08%)
Jul 25, 2023	3.640	3.700	3.590	3.690	86,497	+0.05(+1.37%)
Jul 24, 2023	3.620	3.670	3.600	3.640	60,827	+0.04(+0.97%)
Jul 21, 2023	3.560	3.620	3.480	3.605	143,641	+0.08(+2.12%)
Jul 20, 2023	3.640	3.655	3.500	3.530	166,626	-0.12(-3.29%)
Jul 19, 2023	3.780	3.820	3.611	3.650	170,511	-0.08(-2.14%)
Jul 18, 2023	3.930	4.010	3.720	3.730	209,306	-0.22(-5.57%)
Jul 17, 2023	3.950	4.140	3.930	3.950	510,713	+0.00(+0.00%)
Jul 14, 2023	3.930	3.960	3.750	3.950	297,712	+0.02(+0.51%)
Jul 13, 2023	3.970	4.060	3.880	3.930	161,667	-0.03(-0.76%)
Jul 12, 2023	3.910	3.980	3.780	3.960	211,862	+0.05(+1.28%)
Jul 11, 2023	3.890	3.950	3.850	3.910	243,568	-0.03(-0.76%)
Jul 10, 2023	3.920	3.970	3.870	3.940	201,078	+0.04(+1.03%)
Jul 07, 2023	3.980	4.100	3.880	3.900	184,279	-0.11(-2.74%)
Jul 06, 2023	3.980	4.040	3.890	4.010	189,034	-0.01(-0.25%)
Jul 05, 2023	4.000	4.040	3.910	4.020	191,506	-0.01(-0.25%)
Jul 03, 2023	3.970	4.045	3.940	4.030	117,476	+0.06(+1.51%)
Jun 30, 2023	3.950	4.130	3.950	3.970	213,273	+0.04(+1.02%)
Jun 29, 2023	3.900	3.970	3.845	3.930	150,242	+0.02(+0.51%)
Jun 28, 2023	3.880	3.970	3.810	3.910	213,537	+0.03(+0.77%)
Jun 27, 2023	3.800	3.910	3.725	3.880	265,250	+0.07(+1.84%)
Jun 26, 2023	3.900	4.010	3.710	3.810	367,252	-0.09(-2.31%)
Jun 23, 2023	4.080	4.210	3.790	3.900	1,621,167	-0.18(-4.41%)
Jun 22, 2023	4.180	4.250	4.040	4.080	169,037	-0.19(-4.45%)
Jun 21, 2023	4.090	4.300	3.960	4.270	304,493	+0.21(+5.17%)
Jun 20, 2023	4.170	4.320	4.005	4.060	318,817	-0.11(-2.64%)
Jun 16, 2023	4.560	4.600	4.160	4.170	1,836,677	-0.39(-8.55%)
Jun 15, 2023	4.060	4.590	3.983	4.560	474,484	+0.49(+12.04%)
Jun 14, 2023	3.820	4.140	3.800	4.070	343,903	+0.23(+5.99%)
Jun 13, 2023	3.700	3.935	3.700	3.840	336,870	+0.16(+4.35%)
Jun 12, 2023	3.480	3.780	3.480	3.680	540,010	+0.19(+5.44%)
Jun 09, 2023	3.520	3.540	3.435	3.490	271,136	-0.05(-1.41%)
Jun 08, 2023	3.680	3.750	3.510	3.540	362,673	-0.11(-3.01%)
Jun 07, 2023	3.590	3.770	3.570	3.650	549,268	+0.10(+2.82%)
Jun 06, 2023	3.400	3.570	3.256	3.550	558,144	+0.07(+2.01%)
Jun 05, 2023	3.420	3.610	3.300	3.480	726,409	+0.02(+0.58%)
Jun 02, 2023	3.880	3.974	3.350	3.460	1,283,369	-0.36(-9.42%)
Jun 01, 2023	4.200	4.440	3.601	3.820	2,317,123	-2.17(-36.23%)
May 31, 2023	6.320	6.530	5.950	5.990	208,401	-0.40(-6.26%)
May 30, 2023	6.620	6.760	6.320	6.390	126,662	-0.23(-3.47%)
May 26, 2023	6.110	6.728	6.100	6.620	170,846	+0.45(+7.29%)
May 25, 2023	6.360	6.510	6.120	6.170	134,505	-0.21(-3.29%)
May 24, 2023	6.860	6.950	6.360	6.380	159,414	-0.49(-7.13%)
May 23, 2023	6.730	6.970	6.650	6.870	165,067	+0.06(+0.88%)
May 22, 2023	7.060	7.170	6.760	6.810	171,785	-0.25(-3.54%)
May 19, 2023	7.270	7.390	6.940	7.060	206,119	-0.10(-1.40%)
May 18, 2023	7.090	7.220	6.980	7.160	83,637	+0.08(+1.13%)
May 17, 2023	6.700	7.280	6.700	7.080	166,310	+0.44(+6.63%)
May 16, 2023	6.720	6.870	6.520	6.640	86,906	-0.12(-1.78%)
May 15, 2023	6.770	6.790	6.530	6.760	204,178	-0.05(-0.73%)
May 12, 2023	6.940	7.130	6.680	6.810	83,968	-0.10(-1.45%)
May 11, 2023	6.910	7.020	6.850	6.910	104,170	+0.00(+0.00%)
May 10, 2023	7.260	7.340	6.860	6.910	170,300	-0.29(-4.03%)
May 09, 2023	6.680	7.430	6.400	7.200	243,788	+0.56(+8.43%)
May 08, 2023	6.710	6.851	6.570	6.640	108,463	+0.02(+0.30%)
May 05, 2023	6.690	6.900	6.520	6.620	106,081	+0.02(+0.30%)
May 04, 2023	6.740	6.990	6.570	6.600	98,334	-0.11(-1.64%)
May 03, 2023	6.850	7.180	6.700	6.710	127,225	-0.16(-2.33%)
May 02, 2023	7.120	7.210	6.820	6.870	111,614	-0.25(-3.51%)