Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2023	6.810	7.180	6.705	7.120	138,822	+0.32(+4.71%)
Apr 28, 2023	6.510	6.970	6.510	6.800	123,168	+0.31(+4.78%)
Apr 27, 2023	6.390	6.490	6.265	6.490	102,343	+0.09(+1.41%)
Apr 26, 2023	6.340	6.490	6.260	6.400	118,727	+0.03(+0.47%)
Apr 25, 2023	6.580	6.800	6.330	6.370	126,680	-0.29(-4.35%)
Apr 24, 2023	6.530	6.770	6.450	6.660	102,592	+0.14(+2.15%)
Apr 21, 2023	6.470	6.560	6.351	6.520	94,729	+0.04(+0.62%)
Apr 20, 2023	6.590	6.700	6.370	6.480	166,150	-0.16(-2.41%)
Apr 19, 2023	6.800	6.900	6.560	6.640	134,441	-0.21(-3.07%)
Apr 18, 2023	7.210	7.280	6.830	6.850	236,871	-0.32(-4.46%)
Apr 17, 2023	7.250	7.330	7.100	7.170	87,867	-0.08(-1.10%)
Apr 14, 2023	7.310	7.440	7.040	7.250	116,194	-0.12(-1.63%)
Apr 13, 2023	7.190	7.500	7.080	7.370	117,869	+0.16(+2.22%)
Apr 12, 2023	7.640	7.640	7.095	7.210	170,416	-0.34(-4.50%)
Apr 11, 2023	7.900	8.100	7.540	7.550	177,191	-0.36(-4.55%)
Apr 10, 2023	7.670	7.990	7.600	7.910	143,944	+0.22(+2.86%)
Apr 06, 2023	7.510	7.936	7.510	7.690	210,353	+0.23(+3.08%)
Apr 05, 2023	7.630	7.630	7.250	7.460	651,234	-0.17(-2.23%)
Apr 04, 2023	7.800	8.010	7.620	7.630	159,437	-0.13(-1.68%)
Apr 03, 2023	7.960	8.015	7.730	7.760	161,495	-0.13(-1.65%)
Mar 31, 2023	8.040	8.135	7.800	7.890	570,787	-0.09(-1.13%)
Mar 30, 2023	8.050	8.050	7.810	7.980	91,721	-0.02(-0.25%)
Mar 29, 2023	8.120	8.120	7.910	8.000	154,995	-0.07(-0.87%)
Mar 28, 2023	8.040	8.145	7.990	8.070	97,366	+0.00(+0.00%)
Mar 27, 2023	8.150	8.160	7.910	8.070	111,982	-0.03(-0.37%)
Mar 24, 2023	8.060	8.140	7.840	8.100	201,319	-0.01(-0.12%)
Mar 23, 2023	8.080	8.290	7.940	8.110	195,934	+0.09(+1.12%)
Mar 22, 2023	8.200	8.300	8.000	8.020	159,087	-0.19(-2.31%)
Mar 21, 2023	8.230	8.390	8.110	8.210	162,945	+0.06(+0.74%)
Mar 20, 2023	8.160	8.410	8.070	8.150	207,605	+0.05(+0.62%)
Mar 17, 2023	8.630	8.640	8.050	8.100	703,248	-0.60(-6.90%)
Mar 16, 2023	8.750	9.070	8.650	8.700	234,105	-0.20(-2.25%)
Mar 15, 2023	9.020	9.140	8.700	8.900	205,731	-0.25(-2.73%)
Mar 14, 2023	9.800	9.950	8.965	9.150	195,882	-0.46(-4.79%)
Mar 13, 2023	9.790	9.848	9.400	9.610	397,588	-0.31(-3.13%)
Mar 10, 2023	10.05	10.28	9.832	9.920	229,994	-0.18(-1.78%)
Mar 09, 2023	10.40	10.48	10.10	10.10	187,336	-0.30(-2.88%)
Mar 08, 2023	10.36	10.42	10.16	10.40	91,114	+0.02(+0.19%)
Mar 07, 2023	10.19	10.44	10.15	10.38	120,093	+0.19(+1.86%)
Mar 06, 2023	10.50	10.51	10.19	10.19	108,344	-0.29(-2.77%)
Mar 03, 2023	10.50	10.54	10.21	10.48	142,943	-0.02(-0.19%)
Mar 02, 2023	10.38	10.67	10.06	10.50	113,165	+0.01(+0.10%)