Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2023	10.60	10.70	10.38	10.49	127,779	-0.11(-1.04%)
Feb 28, 2023	10.81	10.96	10.60	10.60	170,788	-0.18(-1.67%)
Feb 27, 2023	10.95	11.14	10.54	10.78	169,845	-0.26(-2.36%)
Feb 24, 2023	11.02	11.31	10.87	11.04	225,164	+0.08(+0.73%)
Feb 23, 2023	10.79	10.99	10.72	10.96	126,274	+0.23(+2.14%)
Feb 22, 2023	10.98	11.00	10.52	10.73	250,582	+0.09(+0.85%)
Feb 21, 2023	9.410	10.99	9.345	10.64	723,758	+1.37(+14.78%)
Feb 17, 2023	11.43	11.43	8.870	9.270	1,273,872	-2.79(-23.13%)
Feb 16, 2023	12.61	12.61	12.05	12.06	231,400	-0.57(-4.51%)
Feb 15, 2023	12.74	13.06	12.46	12.63	94,042	-0.02(-0.16%)
Feb 14, 2023	12.20	12.73	12.13	12.65	84,085	+0.33(+2.68%)
Feb 13, 2023	12.80	13.10	12.26	12.32	87,623	-0.41(-3.22%)
Feb 10, 2023	12.77	13.18	12.73	12.73	96,523	-0.21(-1.62%)
Feb 09, 2023	12.82	12.97	12.80	12.94	62,573	+0.16(+1.25%)
Feb 08, 2023	12.81	13.23	11.98	12.78	97,776	-0.18(-1.39%)
Feb 07, 2023	12.90	12.98	12.70	12.96	87,414	+0.08(+0.62%)
Feb 06, 2023	13.00	13.31	12.78	12.88	71,665	-0.08(-0.62%)
Feb 03, 2023	13.08	13.25	12.84	12.96	67,201	-0.24(-1.82%)
Feb 02, 2023	13.00	13.22	12.97	13.20	106,376	+0.31(+2.40%)
Feb 01, 2023	12.60	12.89	12.44	12.89	126,626	+0.19(+1.50%)
Jan 31, 2023	12.12	12.87	12.12	12.70	150,899	+0.61(+5.05%)
Jan 30, 2023	12.26	12.51	12.09	12.09	86,763	-0.30(-2.42%)
Jan 27, 2023	12.26	12.55	12.23	12.39	89,959	+0.00(+0.00%)
Jan 26, 2023	12.26	12.56	12.03	12.39	152,801	+0.24(+1.98%)
Jan 25, 2023	11.90	12.15	11.85	12.15	156,564	+0.21(+1.76%)
Jan 24, 2023	12.82	13.06	11.93	11.94	250,451	-0.96(-7.44%)
Jan 23, 2023	12.99	13.11	12.79	12.90	82,993	-0.12(-0.92%)
Jan 20, 2023	12.91	13.04	12.73	13.02	75,063	+0.22(+1.72%)
Jan 19, 2023	12.83	12.97	12.78	12.80	62,306	-0.18(-1.39%)
Jan 18, 2023	12.91	13.19	12.91	12.98	83,850	+0.16(+1.25%)
Jan 17, 2023	13.02	13.17	12.52	12.82	192,033	-0.21(-1.61%)
Jan 13, 2023	13.06	13.41	12.53	13.03	118,610	-0.22(-1.66%)
Jan 12, 2023	12.99	13.27	12.80	13.25	147,117	+0.28(+2.16%)
Jan 11, 2023	13.25	13.41	12.89	12.97	97,285	-0.27(-2.04%)
Jan 10, 2023	13.27	13.45	13.18	13.24	94,869	+0.10(+0.76%)
Jan 09, 2023	13.00	13.20	12.86	13.14	135,546	+0.04(+0.31%)
Jan 06, 2023	12.53	13.23	12.48	13.10	64,454	+0.75(+6.07%)
Jan 05, 2023	12.74	12.89	12.32	12.35	58,084	-0.41(-3.21%)
Jan 04, 2023	12.83	13.07	12.70	12.76	69,866	-0.05(-0.39%)