Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	11.08	11.65	10.98	11.30	230,830	+0.22(+1.99%)
Sep 29, 2022	11.09	11.12	10.85	11.08	50,168	-0.15(-1.34%)
Sep 28, 2022	10.95	11.34	10.95	11.23	52,821	+0.27(+2.46%)
Sep 27, 2022	10.87	11.18	10.73	10.96	60,261	+0.19(+1.76%)
Sep 26, 2022	11.01	11.16	10.59	10.77	90,509	-0.35(-3.15%)
Sep 23, 2022	11.19	11.32	10.95	11.12	78,164	-0.12(-1.07%)
Sep 22, 2022	11.41	11.41	11.07	11.24	55,343	-0.13(-1.14%)
Sep 21, 2022	11.40	11.62	11.19	11.37	96,141	-0.07(-0.61%)
Sep 20, 2022	11.33	11.51	11.30	11.44	49,364	+0.03(+0.26%)
Sep 19, 2022	11.28	11.47	11.25	11.41	49,742	-0.06(-0.52%)
Sep 16, 2022	11.17	11.54	10.91	11.47	161,309	+0.15(+1.33%)
Sep 15, 2022	11.49	11.61	11.20	11.32	72,632	-0.22(-1.91%)
Sep 14, 2022	11.74	11.81	11.40	11.54	138,231	-0.13(-1.11%)
Sep 13, 2022	11.90	11.91	11.62	11.67	107,685	-0.51(-4.19%)
Sep 12, 2022	12.31	12.40	12.15	12.18	79,972	-0.05(-0.41%)
Sep 09, 2022	12.07	12.28	11.97	12.23	76,921	+0.27(+2.26%)
Sep 08, 2022	11.98	12.11	11.82	11.96	61,893	-0.07(-0.58%)
Sep 07, 2022	11.68	12.14	11.54	12.03	126,436	+0.28(+2.38%)
Sep 06, 2022	12.44	12.45	11.72	11.75	166,820	-0.61(-4.94%)
Sep 02, 2022	12.86	12.86	12.30	12.36	138,937	-0.33(-2.60%)
Sep 01, 2022	13.06	13.08	12.65	12.69	120,118	-0.62(-4.66%)
Aug 31, 2022	13.43	13.47	13.18	13.31	84,749	-0.12(-0.89%)
Aug 30, 2022	14.11	14.35	13.34	13.43	124,325	-0.67(-4.75%)
Aug 29, 2022	13.91	14.20	13.84	14.10	56,539	-0.07(-0.49%)
Aug 26, 2022	14.50	14.57	14.02	14.17	72,059	-0.40(-2.75%)
Aug 25, 2022	14.75	14.94	14.41	14.57	84,257	-0.17(-1.15%)
Aug 24, 2022	14.53	14.89	14.25	14.74	159,646	+0.07(+0.48%)
Aug 23, 2022	14.51	15.10	14.51	14.67	88,054	-0.04(-0.27%)
Aug 22, 2022	14.57	14.84	14.44	14.71	93,218	-0.09(-0.61%)
Aug 19, 2022	14.77	15.23	14.61	14.80	132,004	-0.09(-0.60%)
Aug 18, 2022	13.91	15.00	13.91	14.89	474,269	+0.87(+6.21%)
Aug 17, 2022	13.72	14.04	13.49	14.02	120,305	+0.28(+2.04%)
Aug 16, 2022	14.25	14.25	13.63	13.74	95,272	-0.26(-1.86%)
Aug 15, 2022	13.59	14.22	13.57	14.00	119,489	+0.22(+1.60%)
Aug 12, 2022	13.28	13.89	13.28	13.78	98,445	+0.32(+2.38%)
Aug 11, 2022	13.78	13.95	13.39	13.46	110,342	-0.28(-2.04%)
Aug 10, 2022	13.42	14.00	13.25	13.74	191,718	+0.59(+4.49%)
Aug 09, 2022	13.35	13.52	13.05	13.15	188,264	-0.32(-2.38%)
Aug 08, 2022	13.99	14.20	13.46	13.47	210,175	-0.55(-3.92%)
Aug 05, 2022	13.87	14.41	13.82	14.02	185,666	+0.01(+0.07%)
Aug 04, 2022	14.06	14.35	13.82	14.01	205,529	-0.19(-1.34%)
Aug 03, 2022	14.45	14.47	13.50	14.20	471,632	-0.17(-1.18%)
Aug 02, 2022	16.00	16.77	14.10	14.37	1,159,792	-5.17(-26.46%)
Aug 01, 2022	18.70	19.66	18.52	19.54	162,757	+0.80(+4.27%)
Jul 29, 2022	17.78	18.84	17.56	18.74	118,167	+0.81(+4.52%)
Jul 28, 2022	18.19	18.22	17.57	17.93	48,735	-0.13(-0.72%)
Jul 27, 2022	17.45	18.17	17.45	18.06	89,042	+0.73(+4.21%)
Jul 26, 2022	16.78	17.43	16.36	17.33	37,248	+0.36(+2.12%)
Jul 25, 2022	17.81	17.81	16.89	16.97	70,324	-0.65(-3.69%)
Jul 22, 2022	17.56	17.94	17.30	17.62	96,805	+0.10(+0.57%)
Jul 21, 2022	17.33	17.54	17.17	17.52	85,250	+0.22(+1.27%)
Jul 20, 2022	17.07	17.40	16.52	17.30	104,137	+0.20(+1.17%)
Jul 19, 2022	17.28	17.71	17.05	17.10	117,400	+0.10(+0.59%)
Jul 18, 2022	16.35	17.15	16.35	17.00	113,106	+0.76(+4.68%)
Jul 15, 2022	16.20	16.33	15.79	16.24	55,597	+0.40(+2.53%)
Jul 14, 2022	15.72	15.89	15.50	15.84	33,018	-0.26(-1.61%)
Jul 13, 2022	15.61	16.24	15.59	16.10	29,790	+0.28(+1.77%)
Jul 12, 2022	15.91	16.16	15.70	15.82	33,858	-0.03(-0.19%)
Jul 11, 2022	16.11	16.11	15.52	15.85	46,570	-0.40(-2.46%)
Jul 08, 2022	15.92	16.36	15.68	16.25	52,628	+0.28(+1.75%)
Jul 07, 2022	15.05	15.99	15.00	15.97	83,581	+0.97(+6.47%)
Jul 06, 2022	15.80	16.07	14.89	15.00	108,620	-0.90(-5.66%)
Jul 05, 2022	15.63	16.06	15.20	15.90	80,049	-0.07(-0.44%)