Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	1.320	1.350	1.260	1.270	826,946	-0.05(-3.79%)
Oct 30, 2023	1.380	1.380	1.270	1.320	111,779	-0.02(-1.49%)
Oct 27, 2023	1.370	1.400	1.320	1.340	58,829	-0.05(-3.60%)
Oct 26, 2023	1.480	1.485	1.360	1.390	142,289	-0.09(-6.08%)
Oct 25, 2023	1.530	1.665	1.450	1.480	97,507	-0.03(-1.99%)
Oct 24, 2023	1.420	1.590	1.420	1.510	110,040	+0.08(+5.59%)
Oct 23, 2023	1.570	1.630	1.430	1.430	311,878	-0.13(-8.33%)
Oct 20, 2023	1.710	1.710	1.540	1.560	187,046	-0.12(-7.14%)
Oct 19, 2023	1.790	1.790	1.660	1.680	64,369	-0.13(-7.18%)
Oct 18, 2023	1.850	1.850	1.780	1.810	79,084	-0.01(-0.55%)
Oct 17, 2023	1.730	1.830	1.730	1.820	73,846	+0.06(+3.41%)
Oct 16, 2023	1.680	1.810	1.634	1.760	172,718	+0.12(+7.32%)
Oct 13, 2023	1.700	1.700	1.580	1.640	162,381	-0.03(-1.80%)
Oct 12, 2023	1.790	1.790	1.663	1.670	89,896	-0.08(-4.57%)
Oct 11, 2023	1.840	1.870	1.730	1.750	48,556	-0.06(-3.31%)
Oct 10, 2023	1.790	1.850	1.740	1.810	108,454	+0.07(+4.02%)
Oct 09, 2023	1.850	1.865	1.720	1.740	193,371	-0.16(-8.42%)
Oct 06, 2023	1.850	1.950	1.850	1.900	110,438	+0.03(+1.60%)
Oct 05, 2023	1.950	1.970	1.800	1.870	158,420	-0.09(-4.59%)
Oct 04, 2023	1.840	1.990	1.800	1.960	201,890	+0.11(+5.95%)
Oct 03, 2023	2.040	2.040	1.830	1.850	189,118	-0.14(-7.04%)
Oct 02, 2023	2.070	2.315	1.980	1.990	207,731	-0.11(-5.24%)
Sep 29, 2023	2.160	2.170	2.050	2.100	311,047	-0.06(-2.78%)
Sep 28, 2023	2.250	2.320	2.130	2.160	144,972	-0.11(-4.85%)
Sep 27, 2023	2.250	2.410	2.250	2.270	90,880	+0.01(+0.44%)
Sep 26, 2023	2.250	2.300	2.250	2.260	84,067	-0.02(-0.88%)
Sep 25, 2023	2.300	2.350	2.270	2.280	74,511	-0.02(-0.87%)
Sep 22, 2023	2.260	2.330	2.250	2.300	94,475	+0.02(+0.88%)
Sep 21, 2023	2.320	2.410	2.250	2.280	155,948	-0.04(-1.72%)
Sep 20, 2023	2.430	2.530	2.310	2.320	107,852	-0.10(-4.13%)
Sep 19, 2023	2.480	2.620	2.415	2.420	120,293	-0.10(-3.97%)
Sep 18, 2023	2.400	2.630	2.340	2.520	222,716	+0.12(+5.00%)
Sep 15, 2023	2.540	2.650	2.310	2.400	1,307,471	-0.15(-5.88%)
Sep 14, 2023	2.450	2.740	2.400	2.550	882,386	+0.13(+5.37%)
Sep 13, 2023	2.100	2.570	2.000	2.420	3,341,323	+0.59(+32.24%)
Sep 12, 2023	1.810	1.880	1.780	1.830	198,969	-0.02(-1.08%)
Sep 11, 2023	1.890	1.905	1.700	1.850	412,846	-0.02(-1.07%)
Sep 08, 2023	1.940	1.940	1.860	1.870	127,815	-0.08(-4.10%)
Sep 07, 2023	2.130	2.150	1.940	1.950	351,754	-0.21(-9.72%)
Sep 06, 2023	2.230	2.260	2.140	2.160	125,157	-0.07(-3.14%)
Sep 05, 2023	2.340	2.340	2.220	2.230	178,759	-0.12(-5.11%)
Sep 01, 2023	2.310	2.360	2.260	2.350	183,819	+0.03(+1.29%)
Aug 31, 2023	2.590	2.640	2.280	2.320	870,704	-0.26(-10.08%)
Aug 30, 2023	2.660	2.750	2.555	2.580	139,731	-0.08(-3.01%)
Aug 29, 2023	2.410	2.670	2.400	2.660	110,672	+0.23(+9.47%)
Aug 28, 2023	2.450	2.550	2.390	2.430	156,523	-0.03(-1.22%)
Aug 25, 2023	2.200	2.470	2.150	2.460	358,768	+0.27(+12.33%)
Aug 24, 2023	2.210	2.230	2.170	2.190	159,196	-0.02(-0.90%)
Aug 23, 2023	2.170	2.240	2.110	2.210	278,450	+0.07(+3.27%)
Aug 22, 2023	2.190	2.270	2.110	2.140	317,588	-0.04(-1.83%)
Aug 21, 2023	2.250	2.290	2.120	2.180	225,987	-0.07(-3.11%)
Aug 18, 2023	2.250	2.350	2.240	2.250	241,939	-0.03(-1.32%)
Aug 17, 2023	2.350	2.450	2.260	2.280	248,431	-0.09(-3.80%)
Aug 16, 2023	2.400	2.480	2.330	2.370	293,143	-0.04(-1.66%)
Aug 15, 2023	2.460	2.460	2.310	2.410	184,017	-0.04(-1.63%)
Aug 14, 2023	2.480	2.510	2.420	2.450	101,385	-0.05(-2.00%)
Aug 11, 2023	2.510	2.540	2.400	2.500	136,728	+0.03(+1.21%)
Aug 10, 2023	2.520	2.650	2.460	2.470	173,506	-0.07(-2.76%)
Aug 09, 2023	3.070	3.070	2.490	2.540	531,285	-0.52(-16.99%)
Aug 08, 2023	3.000	3.110	2.940	3.060	298,703	+0.02(+0.49%)
Aug 07, 2023	3.260	3.270	2.990	3.045	347,006	-0.17(-5.14%)
Aug 04, 2023	3.300	3.345	3.200	3.210	287,399	-0.08(-2.43%)
Aug 03, 2023	3.600	3.640	3.240	3.290	328,296	-0.31(-8.61%)
Aug 02, 2023	3.700	3.700	3.600	3.600	120,108	-0.15(-4.00%)