Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	4.070	4.300	3.820	4.190	73,558	+0.14(+3.46%)
Mar 30, 2020	3.620	4.050	3.550	4.050	54,043	+0.50(+14.08%)
Mar 27, 2020	3.590	3.689	3.410	3.550	129,800	+0.00(+0.00%)
Mar 26, 2020	3.340	3.590	3.220	3.550	107,804	+0.21(+6.29%)
Mar 25, 2020	3.360	3.750	3.000	3.340	213,971	-0.05(-1.47%)
Mar 24, 2020	3.500	3.850	3.000	3.390	134,962	+0.19(+5.94%)
Mar 23, 2020	3.570	4.090	2.900	3.200	88,190	-0.38(-10.61%)
Mar 20, 2020	4.430	4.435	3.510	3.580	130,600	-0.78(-17.89%)
Mar 19, 2020	4.500	4.500	4.170	4.360	53,639	-0.17(-3.75%)
Mar 18, 2020	4.700	4.800	4.204	4.530	64,622	-0.44(-8.85%)
Mar 17, 2020	3.950	5.620	3.810	4.970	169,699	+1.20(+31.83%)
Mar 16, 2020	4.070	4.070	3.750	3.770	62,002	-0.43(-10.24%)
Mar 13, 2020	3.620	4.200	3.620	4.200	94,100	+0.78(+22.81%)
Mar 12, 2020	3.540	4.530	3.410	3.420	145,821	-0.60(-14.93%)
Mar 11, 2020	4.680	4.732	3.930	4.020	182,863	-0.67(-14.29%)
Mar 10, 2020	5.170	5.460	4.580	4.690	79,351	-0.34(-6.76%)
Mar 09, 2020	5.580	5.680	4.940	5.030	124,626	-0.87(-14.75%)
Mar 06, 2020	7.010	7.170	5.790	5.900	146,200	-1.55(-20.81%)
Mar 05, 2020	7.700	8.090	7.450	7.450	65,823	-0.52(-6.52%)
Mar 04, 2020	8.110	8.120	7.950	7.970	35,466	+0.10(+1.27%)
Mar 03, 2020	7.520	8.500	7.520	7.870	33,367	+0.28(+3.69%)
Mar 02, 2020	7.660	7.800	7.430	7.590	40,697	-0.04(-0.52%)
Feb 28, 2020	7.560	7.820	7.120	7.630	67,400	-0.07(-0.91%)
Feb 27, 2020	8.000	8.000	7.550	7.700	49,095	-0.35(-4.35%)
Feb 26, 2020	8.370	8.420	8.010	8.050	36,181	-0.19(-2.31%)
Feb 25, 2020	8.330	8.500	7.990	8.240	38,773	-0.05(-0.66%)
Feb 24, 2020	8.130	8.330	8.020	8.295	49,281	-0.18(-2.07%)
Feb 21, 2020	8.480	8.550	8.170	8.470	35,200	-0.02(-0.24%)
Feb 20, 2020	8.570	8.740	8.200	8.490	40,161	-0.11(-1.28%)
Feb 19, 2020	8.720	8.790	8.570	8.600	40,355	-0.11(-1.26%)
Feb 18, 2020	9.030	9.030	8.670	8.710	52,328	-0.45(-4.91%)
Feb 14, 2020	9.140	9.345	9.100	9.160	32,800	+0.01(+0.11%)
Feb 13, 2020	9.710	9.850	9.050	9.150	31,576	-0.63(-6.44%)
Feb 12, 2020	9.800	10.15	9.680	9.780	52,372	+0.05(+0.51%)
Feb 11, 2020	9.540	10.23	9.524	9.730	98,302	+0.28(+2.96%)
Feb 10, 2020	9.110	9.540	9.110	9.450	37,882	+0.29(+3.17%)
Feb 07, 2020	9.490	9.490	9.120	9.160	24,700	-0.30(-3.22%)
Feb 06, 2020	9.350	9.500	9.240	9.465	17,713	+0.16(+1.77%)
Feb 05, 2020	9.120	9.370	9.045	9.300	17,754	+0.26(+2.88%)
Feb 04, 2020	8.680	9.130	8.520	9.040	36,720	+0.36(+4.15%)
Feb 03, 2020	8.910	8.910	8.640	8.680	26,388	-0.18(-2.03%)
Jan 31, 2020	9.000	9.081	8.790	8.860	29,200	-0.15(-1.66%)
Jan 30, 2020	9.450	9.450	8.950	9.010	52,102	-0.53(-5.56%)
Jan 29, 2020	9.620	9.650	9.400	9.540	30,458	+0.00(+0.00%)
Jan 28, 2020	9.590	9.700	9.450	9.540	17,309	+0.04(+0.42%)
Jan 27, 2020	9.670	9.802	9.440	9.500	54,964	-0.47(-4.71%)
Jan 24, 2020	10.23	10.23	9.900	9.970	55,800	-0.24(-2.35%)
Jan 23, 2020	10.41	10.41	10.09	10.21	72,186	-0.22(-2.11%)
Jan 22, 2020	10.53	10.53	10.41	10.43	24,534	-0.10(-0.95%)
Jan 21, 2020	10.60	10.66	10.41	10.53	106,552	-0.07(-0.66%)
Jan 17, 2020	10.31	10.61	10.21	10.60	118,000	+0.29(+2.81%)
Jan 16, 2020	10.06	10.36	9.950	10.31	86,918	+0.25(+2.49%)
Jan 15, 2020	9.920	10.30	9.920	10.06	52,663	+0.15(+1.51%)
Jan 14, 2020	9.610	9.990	9.610	9.910	92,389	+0.30(+3.12%)
Jan 13, 2020	9.360	9.650	9.320	9.610	38,818	+0.26(+2.78%)
Jan 10, 2020	9.400	9.580	9.290	9.350	46,100	-0.03(-0.32%)
Jan 09, 2020	9.230	9.430	9.230	9.380	39,647	+0.16(+1.74%)
Jan 08, 2020	9.300	9.300	9.100	9.220	60,565	-0.02(-0.22%)
Jan 07, 2020	8.930	9.330	8.930	9.240	57,860	+0.30(+3.36%)
Jan 06, 2020	8.900	9.010	8.660	8.940	42,066	-0.01(-0.11%)
Jan 03, 2020	8.950	9.043	8.820	8.950	28,100	-0.10(-1.10%)