Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	6.000	6.000	5.950	5.960	3,397	+0.01(+0.17%)
May 30, 2017	5.967	5.970	5.950	5.950	3,991	+0.02(+0.34%)
May 26, 2017	5.900	5.947	5.900	5.930	4,651	+0.03(+0.51%)
May 25, 2017	5.900	5.940	5.900	5.900	4,165	-0.03(-0.51%)
May 24, 2017	5.933	5.933	5.930	5.930	444	-0.01(-0.17%)
May 23, 2017	5.910	5.950	5.900	5.940	2,786	+0.04(+0.68%)
May 22, 2017	5.920	5.925	5.900	5.900	18,302	-0.05(-0.84%)
May 19, 2017	5.945	5.980	5.910	5.950	3,431	-0.01(-0.17%)
May 18, 2017	5.890	5.960	5.860	5.960	9,747	+0.10(+1.71%)
May 17, 2017	5.980	6.000	5.500	5.860	10,916	-0.03(-0.59%)
May 16, 2017	5.690	5.900	5.560	5.895	6,227	+0.21(+3.79%)
May 15, 2017	5.580	5.680	5.460	5.680	16,648	+0.18(+3.27%)
May 12, 2017	5.496	5.500	5.496	5.500	1,981	+0.04(+0.73%)
May 11, 2017	5.500	5.500	5.321	5.460	2,678	-0.09(-1.62%)
May 10, 2017	5.480	5.640	5.410	5.550	7,868	-0.02(-0.36%)
May 09, 2017	5.550	5.660	5.358	5.570	5,847	-0.01(-0.18%)
May 08, 2017	5.590	5.590	5.500	5.580	11,652	-0.00(-0.07%)
May 05, 2017	5.372	5.690	5.372	5.584	5,356	+0.01(+0.25%)
May 04, 2017	5.590	5.590	5.250	5.570	5,232	-0.04(-0.71%)
May 03, 2017	5.657	5.720	5.567	5.610	7,247	-0.11(-1.92%)
May 02, 2017	5.650	5.750	5.650	5.720	2,332	+0.06(+0.98%)