Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	7.510	7.580	7.425	7.535	94,340	+0.02(+0.20%)
Oct 30, 2019	7.560	7.560	7.490	7.520	92,321	-0.03(-0.40%)
Oct 29, 2019	7.490	7.580	7.450	7.550	119,360	+0.04(+0.53%)
Oct 28, 2019	7.480	7.530	7.370	7.510	130,040	+0.03(+0.40%)
Oct 25, 2019	7.470	7.535	7.415	7.480	115,000	+0.04(+0.54%)
Oct 24, 2019	7.500	7.610	7.420	7.440	129,721	-0.06(-0.80%)
Oct 23, 2019	7.450	7.570	7.440	7.500	107,384	+0.06(+0.81%)
Oct 22, 2019	7.440	7.500	7.400	7.440	123,384	+0.03(+0.40%)
Oct 21, 2019	7.350	7.490	7.345	7.410	132,101	+0.06(+0.82%)
Oct 18, 2019	7.520	7.640	7.310	7.350	124,400	-0.17(-2.26%)
Oct 17, 2019	7.250	7.520	7.210	7.520	222,426	+0.39(+5.47%)
Oct 16, 2019	7.100	7.200	7.050	7.130	141,964	+0.08(+1.13%)
Oct 15, 2019	7.150	7.210	7.000	7.050	123,283	+0.02(+0.28%)
Oct 14, 2019	7.180	7.230	6.590	7.030	420,306	-0.06(-0.85%)
Oct 11, 2019	7.150	7.285	7.080	7.090	137,400	+0.01(+0.14%)
Oct 10, 2019	7.350	7.420	7.050	7.080	137,394	-0.22(-3.01%)
Oct 09, 2019	7.620	7.780	7.000	7.300	280,596	-0.34(-4.45%)
Oct 08, 2019	8.000	8.349	7.520	7.640	824,887	-1.98(-20.58%)
Oct 07, 2019	9.390	9.750	9.390	9.620	85,857	+0.23(+2.45%)
Oct 04, 2019	9.130	9.440	9.030	9.390	121,700	+0.39(+4.33%)
Oct 03, 2019	9.030	9.080	8.860	9.000	69,372	+0.00(+0.00%)
Oct 02, 2019	9.000	9.150	8.850	9.000	50,637	-0.09(-0.99%)
Oct 01, 2019	9.240	9.380	8.900	9.090	113,442	-0.07(-0.76%)
Sep 30, 2019	9.390	9.420	9.150	9.160	60,979	-0.27(-2.86%)
Sep 27, 2019	9.590	9.800	9.420	9.430	69,200	-0.14(-1.46%)
Sep 26, 2019	10.09	10.13	9.560	9.570	56,909	-0.45(-4.49%)
Sep 25, 2019	9.950	10.15	9.761	10.02	38,742	+0.15(+1.52%)
Sep 24, 2019	10.40	10.40	9.800	9.870	90,063	-0.48(-4.64%)
Sep 23, 2019	10.33	10.45	10.10	10.35	76,044	+0.18(+1.77%)
Sep 20, 2019	10.30	10.58	10.13	10.17	259,300	-0.17(-1.64%)
Sep 19, 2019	10.46	10.59	10.26	10.34	56,385	-0.09(-0.86%)
Sep 18, 2019	10.89	10.90	10.41	10.43	59,884	-0.41(-3.78%)
Sep 17, 2019	10.84	11.05	10.81	10.84	67,957	-0.01(-0.09%)
Sep 16, 2019	10.66	11.00	10.66	10.85	38,596	+0.10(+0.93%)
Sep 13, 2019	10.99	11.05	10.69	10.75	46,600	-0.21(-1.92%)
Sep 12, 2019	10.94	11.06	10.83	10.96	52,768	+0.15(+1.39%)
Sep 11, 2019	10.64	10.90	10.63	10.81	72,425	+0.33(+3.15%)
Sep 10, 2019	10.33	10.66	10.33	10.48	62,901	+0.22(+2.14%)
Sep 09, 2019	10.62	10.72	10.24	10.26	60,976	-0.22(-2.10%)
Sep 06, 2019	10.73	10.88	10.42	10.48	71,800	-0.25(-2.33%)
Sep 05, 2019	11.08	11.16	10.73	10.73	137,833	-0.09(-0.83%)
Sep 04, 2019	10.52	11.24	10.44	10.82	102,561	+0.41(+3.94%)
Sep 03, 2019	10.50	10.76	10.00	10.41	129,869	-0.26(-2.44%)
Aug 30, 2019	11.05	11.15	10.65	10.67	52,500	-0.38(-3.44%)
Aug 29, 2019	11.35	11.45	11.00	11.05	54,058	-0.20(-1.78%)
Aug 28, 2019	11.16	11.56	11.16	11.25	41,398	+0.08(+0.72%)
Aug 27, 2019	11.52	11.52	10.93	11.17	53,090	-0.22(-1.93%)
Aug 26, 2019	11.20	11.53	11.00	11.39	74,660	+0.28(+2.52%)
Aug 23, 2019	11.43	11.43	10.38	11.11	306,400	-0.30(-2.63%)
Aug 22, 2019	11.55	11.55	11.15	11.41	31,643	-0.13(-1.13%)
Aug 21, 2019	11.47	11.84	11.47	11.54	80,074	+0.19(+1.67%)
Aug 20, 2019	11.59	11.63	11.22	11.35	41,103	-0.16(-1.39%)
Aug 19, 2019	11.90	11.90	11.43	11.51	61,022	-0.20(-1.71%)
Aug 16, 2019	10.58	11.91	10.58	11.71	259,400	+1.26(+12.06%)
Aug 15, 2019	10.81	10.91	10.44	10.45	79,339	-0.25(-2.34%)
Aug 14, 2019	10.40	10.83	10.26	10.70	126,005	+0.30(+2.88%)
Aug 13, 2019	10.05	10.73	9.960	10.40	58,232	+0.48(+4.84%)
Aug 12, 2019	9.850	9.970	9.490	9.920	209,504	+0.02(+0.20%)
Aug 09, 2019	10.06	10.06	9.830	9.900	43,100	-0.21(-2.08%)
Aug 08, 2019	10.07	10.25	9.970	10.11	92,445	+0.04(+0.40%)
Aug 07, 2019	9.810	10.38	9.758	10.07	110,150	+0.19(+1.92%)
Aug 06, 2019	9.950	10.48	9.700	9.880	327,153	-0.01(-0.10%)
Aug 05, 2019	10.00	10.00	9.820	9.890	156,790	-0.17(-1.69%)
Aug 02, 2019	10.30	10.33	9.870	10.06	47,900	-0.20(-1.95%)