Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2021	12.26	12.33	12.00	12.12	199,361	-0.14(-1.14%)
Sep 30, 2021	12.45	12.50	12.17	12.26	184,224	-0.17(-1.37%)
Sep 29, 2021	12.68	12.71	12.34	12.43	70,008	-0.21(-1.66%)
Sep 28, 2021	12.68	12.77	12.42	12.64	68,745	-0.06(-0.47%)
Sep 27, 2021	12.60	12.79	12.40	12.70	66,137	+0.07(+0.55%)
Sep 24, 2021	12.65	12.94	12.25	12.63	73,182	-0.12(-0.94%)
Sep 23, 2021	12.73	12.90	12.67	12.75	52,227	+0.09(+0.71%)
Sep 22, 2021	12.89	12.90	12.55	12.66	113,593	-0.13(-1.02%)
Sep 21, 2021	12.98	13.16	12.64	12.79	63,656	-0.06(-0.47%)
Sep 20, 2021	13.18	13.42	12.61	12.85	123,967	-0.45(-3.38%)
Sep 17, 2021	14.10	14.11	13.26	13.30	144,290	-0.70(-5.00%)
Sep 16, 2021	13.99	14.40	13.85	14.00	72,462	-0.07(-0.50%)
Sep 15, 2021	14.01	14.07	13.64	14.07	55,528	+0.13(+0.93%)
Sep 14, 2021	13.99	14.11	13.51	13.94	52,706	+0.04(+0.29%)
Sep 13, 2021	13.86	14.11	13.72	13.90	40,061	+0.18(+1.31%)
Sep 10, 2021	13.93	14.10	13.60	13.72	88,353	-0.09(-0.65%)
Sep 09, 2021	13.52	13.93	13.47	13.81	46,809	+0.19(+1.40%)
Sep 08, 2021	13.71	13.83	13.46	13.62	42,988	-0.03(-0.22%)
Sep 07, 2021	14.04	14.04	13.44	13.65	52,225	-0.38(-2.71%)
Sep 03, 2021	14.30	14.34	13.85	14.03	36,331	-0.25(-1.75%)
Sep 02, 2021	14.18	14.29	14.11	14.28	44,269	+0.20(+1.42%)