Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	14.34	14.73	14.01	14.19	28,500	-0.04(-0.28%)
Sep 27, 2018	13.88	14.40	13.88	14.23	40,091	+0.35(+2.52%)
Sep 26, 2018	13.49	14.11	13.18	13.88	74,139	+0.44(+3.27%)
Sep 25, 2018	12.95	13.67	12.90	13.44	91,209	+0.51(+3.94%)
Sep 24, 2018	12.04	13.25	11.91	12.93	139,477	+1.02(+8.56%)
Sep 21, 2018	11.57	11.95	11.57	11.91	76,400	+0.36(+3.12%)
Sep 20, 2018	11.40	11.68	10.90	11.55	29,325	+0.25(+2.21%)
Sep 19, 2018	11.45	11.45	11.12	11.30	16,065	-0.11(-0.96%)
Sep 18, 2018	10.76	11.50	10.76	11.41	28,861	+0.65(+6.04%)
Sep 17, 2018	10.76	10.95	10.66	10.76	23,798	+0.07(+0.65%)
Sep 14, 2018	10.24	11.25	10.24	10.69	120,000	+0.52(+5.11%)
Sep 13, 2018	10.17	10.20	10.05	10.17	8,617	+0.07(+0.69%)
Sep 12, 2018	10.25	10.25	9.850	10.10	14,239	-0.09(-0.88%)
Sep 11, 2018	10.15	10.27	10.15	10.19	4,813	+0.00(+0.00%)
Sep 10, 2018	10.34	10.34	9.900	10.19	11,936	-0.07(-0.68%)
Sep 07, 2018	10.46	10.49	10.16	10.26	10,600	-0.07(-0.68%)
Sep 06, 2018	10.30	10.56	10.30	10.33	15,308	-0.09(-0.86%)
Sep 05, 2018	10.59	10.75	10.39	10.42	28,627	-0.25(-2.34%)
Sep 04, 2018	10.83	10.90	10.32	10.67	26,249	-0.17(-1.57%)
Aug 31, 2018		10.84	10.84	10.84	0	+0.37(+3.53%)
Aug 30, 2018	10.16	10.52	10.12	10.47	16,732	+0.37(+3.66%)
Aug 29, 2018	10.14	10.30	10.06	10.10	9,864	-0.04(-0.39%)
Aug 28, 2018	10.24	10.24	10.14	10.14	7,548	-0.04(-0.39%)
Aug 27, 2018	10.01	10.30	10.01	10.18	39,232	+0.17(+1.70%)
Aug 24, 2018	10.15	10.15	9.880	10.01	14,400	-0.14(-1.38%)
Aug 23, 2018	10.15	10.15	10.12	10.15	11,085	+0.00(+0.00%)
Aug 22, 2018	10.18	10.24	10.12	10.15	20,185	+0.03(+0.30%)
Aug 21, 2018	10.04	10.33	10.04	10.12	22,079	+0.16(+1.61%)
Aug 20, 2018	10.14	10.22	9.940	9.960	21,424	-0.11(-1.09%)
Aug 17, 2018	9.950	10.39	9.920	10.07	37,000	+0.13(+1.31%)
Aug 16, 2018	9.890	9.950	9.875	9.940	19,832	+0.07(+0.71%)
Aug 15, 2018	9.890	9.890	9.840	9.870	7,929	-0.07(-0.70%)
Aug 14, 2018	9.810	9.950	9.800	9.940	37,734	+0.06(+0.61%)
Aug 13, 2018	9.680	9.930	9.680	9.880	10,513	+0.13(+1.33%)
Aug 10, 2018	9.700	9.990	9.650	9.750	22,900	+0.12(+1.25%)
Aug 09, 2018	9.170	9.660	9.150	9.630	12,315	+0.41(+4.45%)
Aug 08, 2018	9.290	9.290	9.197	9.220	8,801	-0.02(-0.22%)
Aug 07, 2018	9.240	9.300	9.199	9.240	5,515	+0.04(+0.43%)
Aug 06, 2018	9.210	9.300	9.200	9.200	12,196	-0.01(-0.11%)
Aug 03, 2018	9.240	9.290	9.200	9.210	4,900	-0.14(-1.50%)
Aug 02, 2018	9.100	9.360	9.100	9.350	10,091	+0.06(+0.65%)
Aug 01, 2018	9.140	9.510	9.122	9.290	6,422	+0.02(+0.22%)
Jul 31, 2018	9.270	9.270	9.210	9.270	4,257	+0.02(+0.22%)
Jul 30, 2018	9.210	9.320	9.142	9.250	14,676	+0.05(+0.54%)
Jul 27, 2018	9.330	9.330	9.200	9.200	5,700	-0.14(-1.50%)
Jul 26, 2018	9.228	9.420	9.220	9.340	8,449	+0.17(+1.85%)
Jul 25, 2018	9.340	9.340	9.160	9.170	6,945	-0.09(-0.97%)
Jul 24, 2018	9.230	9.500	9.230	9.260	11,771	-0.09(-0.96%)
Jul 23, 2018	9.368	9.629	9.330	9.350	14,507	-0.40(-4.10%)
Jul 20, 2018	9.870	9.880	9.530	9.750	6,721	-0.08(-0.81%)
Jul 19, 2018	9.905	9.905	9.811	9.830	9,316	-0.05(-0.51%)
Jul 18, 2018	9.779	9.970	9.730	9.880	3,226	+0.00(+0.00%)
Jul 17, 2018	9.576	9.990	9.576	9.880	5,073	-0.08(-0.80%)
Jul 16, 2018	9.920	9.970	9.600	9.960	16,109	-0.01(-0.10%)
Jul 13, 2018	10.05	10.11	9.710	9.970	15,614	+0.01(+0.10%)
Jul 12, 2018		10.00	9.700	9.960	3,984	+0.26(+2.68%)
Jul 11, 2018	9.970	9.980	9.670	9.700	12,390	-0.32(-3.19%)
Jul 10, 2018	10.21	10.22	10.02	10.02	11,435	-0.20(-1.96%)
Jul 09, 2018	10.25	10.25	10.09	10.22	12,581	-0.03(-0.29%)
Jul 06, 2018	10.25	10.27	10.08	10.25	12,807	-0.10(-0.97%)
Jul 05, 2018	10.05	10.59	10.05	10.35	25,771	+0.27(+2.68%)
Jul 03, 2018		10.08	10.08	10.08	0	+0.34(+3.49%)