Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	13.14	13.60	13.10	13.36	11,858	+0.19(+1.44%)
Jan 30, 2019	13.11	13.17	12.85	13.17	8,251	+0.14(+1.07%)
Jan 29, 2019	12.88	13.09	12.75	13.03	3,013	+0.28(+2.20%)
Jan 28, 2019	12.89	13.17	12.75	12.75	12,757	-0.29(-2.22%)
Jan 25, 2019	13.05	13.05	12.98	13.04	2,400	+0.04(+0.31%)
Jan 24, 2019	12.78	13.00	12.51	13.00	2,937	+0.23(+1.80%)
Jan 23, 2019	12.66	12.80	12.59	12.77	2,969	+0.27(+2.16%)
Jan 22, 2019	12.84	12.84	12.50	12.50	6,534	-0.35(-2.72%)
Jan 18, 2019	13.18	13.18	12.84	12.85	5,100	-0.26(-1.98%)
Jan 17, 2019	13.08	13.18	12.90	13.11	7,154	+0.00(+0.00%)
Jan 16, 2019	13.31	13.31	12.97	13.11	4,115	+0.07(+0.54%)
Jan 15, 2019	12.72	13.05	12.72	13.04	4,543	+0.37(+2.92%)
Jan 14, 2019	12.97	13.19	12.47	12.67	10,987	-0.16(-1.25%)
Jan 11, 2019	13.42	13.42	12.64	12.83	26,800	-0.59(-4.40%)
Jan 10, 2019	13.77	13.77	13.30	13.42	7,917	-0.32(-2.33%)
Jan 09, 2019	13.78	14.00	13.68	13.74	9,565	-0.07(-0.51%)
Jan 08, 2019	13.71	14.27	13.37	13.81	40,368	+0.34(+2.52%)
Jan 07, 2019	13.25	13.67	13.25	13.47	7,540	+0.21(+1.58%)
Jan 04, 2019	13.46	13.82	13.26	13.26	11,100	+0.00(+0.00%)
Jan 03, 2019	13.85	13.98	13.26	13.26	6,968	-0.44(-3.21%)
Jan 02, 2019	13.79	13.84	13.40	13.70	9,976	-0.21(-1.51%)
Dec 31, 2018	13.97	14.10	13.80	13.91	17,100	-0.01(-0.07%)
Dec 28, 2018	14.34	14.34	13.56	13.92	20,700	-0.42(-2.93%)
Dec 27, 2018	13.97	14.34	13.37	14.34	32,406	+0.38(+2.72%)
Dec 26, 2018	12.97	14.39	12.90	13.96	27,328	+1.08(+8.39%)
Dec 24, 2018	13.20	13.20	12.60	12.88	10,200	-0.47(-3.52%)
Dec 21, 2018	14.79	14.79	13.35	13.35	47,600	-1.45(-9.80%)
Dec 20, 2018	14.86	14.90	14.52	14.80	54,129	+0.02(+0.14%)
Dec 19, 2018	14.78	15.40	14.26	14.78	89,924	+0.59(+4.16%)
Dec 18, 2018	12.82	14.44	12.80	14.19	48,372	+0.98(+7.42%)
Dec 17, 2018	12.33	13.43	12.33	13.21	33,385	+0.82(+6.62%)
Dec 14, 2018	12.41	12.87	12.03	12.39	10,500	-0.02(-0.16%)
Dec 13, 2018	12.45	12.88	12.26	12.41	36,403	-0.04(-0.32%)
Dec 12, 2018	12.33	12.58	12.00	12.45	24,133	+0.12(+0.97%)
Dec 11, 2018	12.94	12.94	12.30	12.33	13,005	-0.53(-4.12%)
Dec 10, 2018	12.77	13.01	12.60	12.86	4,041	-0.02(-0.16%)
Dec 07, 2018	12.83	12.89	12.54	12.88	15,200	-0.06(-0.46%)
Dec 06, 2018	12.51	13.06	12.46	12.94	21,334	+0.48(+3.85%)
Dec 04, 2018	12.98	13.05	12.33	12.46	21,300	-0.57(-4.37%)
Dec 03, 2018	13.19	13.40	12.57	13.03	23,748	+0.03(+0.23%)
Nov 30, 2018	13.13	13.45	12.97	13.00	19,400	-0.01(-0.08%)
Nov 29, 2018	13.03	13.14	12.68	13.01	13,712	+0.09(+0.70%)
Nov 28, 2018	12.53	13.12	12.11	12.92	35,585	+0.32(+2.54%)
Nov 27, 2018	12.55	12.77	12.09	12.60	40,354	-0.50(-3.82%)
Nov 26, 2018	13.59	13.59	12.81	13.10	9,571	-0.37(-2.75%)
Nov 23, 2018	13.54	13.99	13.01	13.47	6,500	-0.19(-1.39%)
Nov 21, 2018		13.66	13.66	13.66	0	+0.67(+5.16%)
Nov 20, 2018	13.75	13.79	12.82	12.99	30,440	-0.87(-6.28%)
Nov 19, 2018	14.58	14.89	13.85	13.86	20,282	-0.85(-5.78%)
Nov 16, 2018	14.98	14.98	14.24	14.71	26,400	-0.26(-1.74%)
Nov 15, 2018	14.65	15.00	14.62	14.97	36,037	+0.29(+1.98%)
Nov 14, 2018	14.43	15.21	14.05	14.68	48,467	+0.34(+2.37%)
Nov 13, 2018	13.83	14.42	13.29	14.34	29,380	+0.51(+3.69%)
Nov 12, 2018	14.39	14.46	13.83	13.83	18,078	-0.56(-3.89%)
Nov 09, 2018	14.15	14.47	13.05	14.39	31,400	+0.11(+0.77%)
Nov 08, 2018	13.45	14.60	13.18	14.28	30,004	+0.88(+6.57%)
Nov 07, 2018	13.21	13.40	13.10	13.40	12,522	+0.33(+2.52%)
Nov 06, 2018	13.14	13.49	12.81	13.07	6,535	-0.07(-0.53%)
Nov 05, 2018	13.48	13.48	12.98	13.14	11,277	-0.34(-2.52%)
Nov 02, 2018	13.49	13.80	13.34	13.48	9,200	-0.01(-0.07%)