Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	10.63	11.15	10.47	10.69	12,800	+0.00(+0.00%)
Mar 28, 2019	10.71	10.80	10.48	10.69	17,640	-0.11(-1.02%)
Mar 27, 2019	10.76	11.00	10.66	10.80	6,933	+0.03(+0.28%)
Mar 26, 2019	10.69	10.99	10.69	10.77	17,217	-0.20(-1.82%)
Mar 25, 2019	12.08	12.08	10.80	10.97	16,253	-1.18(-9.71%)
Mar 22, 2019	12.16	12.21	12.08	12.15	80,400	-0.06(-0.49%)
Mar 21, 2019	12.15	12.42	12.15	12.21	26,793	+0.21(+1.75%)
Mar 20, 2019	12.31	12.54	11.62	12.00	27,069	-0.20(-1.64%)
Mar 19, 2019	11.77	12.67	11.65	12.20	30,325	+0.39(+3.30%)
Mar 18, 2019	10.16	12.00	10.16	11.81	37,755	+1.64(+16.13%)
Mar 15, 2019	10.01	10.17	10.00	10.17	22,400	+0.17(+1.70%)
Mar 14, 2019	10.28	10.28	9.910	10.00	11,668	-0.20(-1.96%)
Mar 13, 2019	10.05	10.36	10.05	10.20	22,906	+0.15(+1.49%)
Mar 12, 2019	10.32	10.33	9.900	10.05	28,254	-0.30(-2.90%)
Mar 11, 2019	10.17	11.21	10.10	10.35	26,250	+0.30(+2.99%)
Mar 08, 2019	10.00	10.29	10.00	10.05	11,600	+0.05(+0.50%)
Mar 07, 2019	9.790	10.36	9.790	10.00	52,551	+0.21(+2.15%)
Mar 06, 2019	10.45	10.48	9.790	9.790	72,107	-1.04(-9.60%)
Mar 05, 2019	11.69	11.73	10.72	10.83	24,795	-0.73(-6.31%)
Mar 04, 2019	11.31	12.00	11.30	11.56	30,918	+0.24(+2.12%)
Mar 01, 2019	12.56	12.60	10.55	11.32	134,400	-2.51(-18.15%)
Feb 28, 2019	14.80	14.80	13.83	13.83	29,551	-0.98(-6.62%)
Feb 27, 2019	14.84	14.90	14.51	14.81	15,724	+0.06(+0.41%)
Feb 26, 2019	14.55	14.81	14.25	14.75	19,237	+0.20(+1.37%)
Feb 25, 2019	14.58	15.00	14.54	14.55	12,888	-0.05(-0.34%)
Feb 22, 2019	13.73	14.65	13.68	14.60	74,300	+0.81(+5.87%)
Feb 21, 2019	14.06	14.06	13.51	13.79	5,835	+0.16(+1.17%)
Feb 20, 2019	13.89	14.07	13.63	13.63	7,855	-0.36(-2.57%)
Feb 19, 2019	13.96	14.12	13.71	13.99	7,815	-0.08(-0.57%)
Feb 15, 2019	13.97	14.25	13.49	14.07	10,900	+0.22(+1.59%)
Feb 14, 2019	13.70	14.00	13.66	13.85	20,873	+0.15(+1.09%)
Feb 13, 2019	13.65	13.72	13.50	13.70	5,049	+0.13(+0.96%)
Feb 12, 2019	13.34	13.57	13.23	13.57	13,812	+0.25(+1.88%)
Feb 11, 2019	13.45	13.92	13.31	13.32	6,287	+0.01(+0.08%)
Feb 08, 2019	13.27	13.94	12.93	13.31	10,100	-0.45(-3.27%)
Feb 07, 2019	13.85	14.00	13.53	13.76	10,217	-0.11(-0.79%)
Feb 06, 2019	14.03	14.08	13.86	13.87	11,337	-0.54(-3.71%)
Feb 05, 2019	14.20	14.50	13.84	14.40	27,700	+0.08(+0.59%)
Feb 04, 2019	14.06	14.32	14.04	14.32	18,520	+0.38(+2.69%)
Feb 01, 2019	13.49	14.10	13.27	13.95	8,200	+0.59(+4.38%)
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%)