Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	1.650	1.680	1.560	1.560	165,050	-0.13(-7.69%)
Jan 30, 2024	1.750	1.750	1.650	1.690	83,739	-0.06(-3.43%)
Jan 29, 2024	1.680	1.750	1.655	1.750	211,184	+0.06(+3.55%)
Jan 26, 2024	1.650	1.710	1.650	1.690	64,635	+0.01(+0.60%)
Jan 25, 2024	1.650	1.700	1.600	1.680	58,051	+0.04(+2.44%)
Jan 24, 2024	1.690	1.740	1.630	1.640	141,783	+0.01(+0.61%)
Jan 23, 2024	1.680	1.685	1.610	1.630	43,720	-0.03(-1.81%)
Jan 22, 2024	1.670	1.680	1.610	1.660	80,322	-0.01(-0.60%)
Jan 19, 2024	1.600	1.680	1.530	1.670	91,458	+0.10(+6.37%)
Jan 18, 2024	1.600	1.640	1.520	1.570	68,994	-0.02(-1.26%)
Jan 17, 2024	1.510	1.649	1.460	1.590	205,202	+0.09(+6.00%)
Jan 16, 2024	1.650	1.680	1.490	1.500	383,997	-0.16(-9.64%)
Jan 12, 2024	1.690	1.730	1.653	1.660	122,163	+0.00(+0.00%)
Jan 11, 2024	1.840	1.840	1.640	1.660	129,185	-0.18(-9.78%)
Jan 10, 2024	1.730	1.880	1.670	1.840	254,439	+0.11(+6.36%)
Jan 09, 2024	1.870	1.870	1.660	1.730	364,542	-0.22(-11.28%)
Jan 08, 2024	1.500	1.980	1.500	1.950	509,937	+0.39(+25.00%)
Jan 05, 2024	1.580	1.670	1.510	1.560	1,905,351	-0.09(-5.45%)
Jan 04, 2024	1.680	1.790	1.600	1.650	138,465	-0.03(-1.79%)
Jan 03, 2024	1.700	1.875	1.600	1.680	207,042	-0.07(-4.27%)
Jan 02, 2024	1.930	1.970	1.750	1.755	222,871	-0.22(-10.91%)
Dec 29, 2023	1.870	2.150	1.850	1.970	351,099	+0.13(+7.07%)
Dec 28, 2023	1.940	1.991	1.730	1.840	161,191	-0.09(-4.66%)
Dec 27, 2023	1.820	1.940	1.800	1.930	82,811	+0.08(+4.32%)
Dec 26, 2023	2.070	2.105	1.790	1.850	189,012	-0.23(-11.06%)
Dec 22, 2023	1.980	2.240	1.980	2.080	219,340	+0.11(+5.58%)
Dec 21, 2023	1.780	2.020	1.780	1.970	277,876	+0.21(+11.93%)
Dec 20, 2023	1.780	1.860	1.680	1.760	239,988	+0.03(+1.73%)
Dec 19, 2023	1.550	1.830	1.550	1.730	285,967	+0.23(+15.33%)
Dec 18, 2023	1.420	1.520	1.400	1.500	91,350	+0.13(+9.49%)
Dec 15, 2023	1.430	1.450	1.370	1.370	223,106	-0.02(-1.44%)
Dec 14, 2023	1.440	1.480	1.350	1.390	248,497	-0.01(-0.71%)
Dec 13, 2023	1.420	1.440	1.340	1.400	175,531	+0.01(+0.72%)
Dec 12, 2023	1.440	1.440	1.340	1.390	264,471	-0.01(-0.71%)
Dec 11, 2023	1.430	1.490	1.330	1.400	228,471	-0.01(-0.71%)
Dec 08, 2023	1.310	1.440	1.290	1.410	534,833	+0.11(+8.46%)
Dec 07, 2023	1.280	1.330	1.270	1.300	199,611	+0.02(+1.56%)
Dec 06, 2023	1.350	1.470	1.260	1.280	606,228	-0.07(-5.19%)
Dec 05, 2023	1.340	1.480	1.325	1.350	178,659	-0.01(-1.10%)
Dec 04, 2023	1.500	1.600	1.360	1.365	998,989	-0.17(-10.78%)
Dec 01, 2023	1.600	1.655	1.520	1.530	129,050	-0.08(-4.97%)
Nov 30, 2023	1.540	1.690	1.480	1.610	117,895	+0.05(+3.21%)
Nov 29, 2023	1.560	1.570	1.490	1.560	88,566	+0.05(+3.31%)
Nov 28, 2023	1.500	1.570	1.500	1.510	95,596	+0.03(+2.03%)
Nov 27, 2023	1.440	1.490	1.370	1.480	79,024	+0.06(+4.23%)
Nov 24, 2023	1.330	1.440	1.330	1.420	26,103	+0.06(+4.80%)
Nov 22, 2023	1.330	1.369	1.320	1.355	31,485	+0.01(+1.12%)
Nov 21, 2023	1.480	1.482	1.310	1.340	60,472	-0.15(-10.07%)
Nov 20, 2023	1.390	1.490	1.390	1.490	61,615	+0.11(+7.97%)
Nov 17, 2023	1.360	1.400	1.360	1.380	63,898	+0.05(+3.76%)
Nov 16, 2023	1.400	1.410	1.320	1.330	60,068	-0.03(-2.21%)
Nov 15, 2023	1.300	1.400	1.300	1.360	67,825	+0.09(+6.67%)
Nov 14, 2023	1.300	1.420	1.240	1.275	200,420	+0.03(+2.41%)
Nov 13, 2023	1.570	1.620	1.240	1.245	272,186	-0.36(-22.67%)
Nov 10, 2023	1.500	1.635	1.479	1.610	153,491	-0.01(-0.62%)
Nov 09, 2023	1.640	1.740	1.600	1.620	151,043	-0.03(-1.82%)
Nov 08, 2023	1.570	1.780	1.570	1.650	241,589	+0.08(+5.10%)
Nov 07, 2023	1.590	1.600	1.490	1.570	220,760	+0.01(+0.64%)
Nov 06, 2023	1.490	1.678	1.470	1.560	137,698	+0.08(+5.76%)
Nov 03, 2023	1.250	1.500	1.250	1.475	146,042	+0.24(+18.95%)
Nov 02, 2023	1.250	1.310	1.235	1.240	194,168	-0.01(-0.80%)