Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	8.510	8.900	8.500	8.860	56,500	+0.29(+3.38%)
Dec 30, 2019	8.550	8.900	8.360	8.570	71,685	-0.02(-0.23%)
Dec 27, 2019	8.740	8.860	8.550	8.590	79,200	-0.11(-1.26%)
Dec 26, 2019	8.230	8.780	8.230	8.700	58,534	+0.38(+4.57%)
Dec 24, 2019	8.370	8.370	8.230	8.320	22,000	-0.05(-0.60%)
Dec 23, 2019	8.540	8.690	8.360	8.370	73,518	-0.23(-2.67%)
Dec 20, 2019	8.690	8.730	8.280	8.600	153,100	-0.06(-0.69%)
Dec 19, 2019	8.700	8.860	8.610	8.660	30,947	-0.11(-1.25%)
Dec 18, 2019	8.800	9.000	8.620	8.770	65,627	-0.02(-0.23%)
Dec 17, 2019	8.310	8.820	8.300	8.790	128,250	+0.48(+5.78%)
Dec 16, 2019	8.100	8.410	8.050	8.310	64,193	+0.27(+3.36%)
Dec 13, 2019	7.840	8.140	7.840	8.040	47,000	+0.19(+2.42%)
Dec 12, 2019	7.750	7.962	7.750	7.850	57,719	+0.11(+1.42%)
Dec 11, 2019	7.680	7.790	7.580	7.740	66,459	+0.10(+1.31%)
Dec 10, 2019	7.500	7.680	7.500	7.640	47,603	+0.14(+1.87%)
Dec 09, 2019	7.630	7.720	7.470	7.500	81,761	-0.14(-1.83%)
Dec 06, 2019	7.750	7.760	7.535	7.640	100,500	-0.06(-0.78%)
Dec 05, 2019	7.650	7.790	7.625	7.700	51,032	+0.07(+0.92%)
Dec 04, 2019	7.800	7.850	7.610	7.630	56,812	-0.20(-2.55%)
Dec 03, 2019	7.800	7.890	7.750	7.830	55,671	-0.07(-0.89%)
Dec 02, 2019	7.990	8.030	7.760	7.900	82,044	-0.07(-0.88%)
Nov 29, 2019	7.810	8.030	7.800	7.970	33,000	+0.07(+0.89%)
Nov 27, 2019	7.890	8.140	7.820	7.900	92,400	+0.06(+0.77%)
Nov 26, 2019	7.500	7.950	7.500	7.840	103,305	+0.37(+4.95%)
Nov 25, 2019	7.450	7.530	7.400	7.470	128,259	+0.03(+0.40%)
Nov 22, 2019	7.440	7.470	7.370	7.440	111,400	+0.19(+2.62%)
Nov 21, 2019	7.500	7.500	7.120	7.250	166,355	-0.15(-2.03%)
Nov 20, 2019	7.600	7.730	7.370	7.400	119,149	-0.19(-2.50%)
Nov 19, 2019	7.610	7.630	7.540	7.590	80,163	+0.01(+0.13%)
Nov 18, 2019	7.630	7.700	7.500	7.580	68,231	-0.12(-1.56%)
Nov 15, 2019	7.600	7.750	7.445	7.700	145,200	+0.19(+2.53%)
Nov 14, 2019	7.720	7.740	7.510	7.510	76,192	-0.24(-3.10%)
Nov 13, 2019	8.430	8.500	6.960	7.750	174,436	-0.55(-6.63%)
Nov 12, 2019	7.900	8.680	7.900	8.300	168,095	+0.44(+5.60%)
Nov 11, 2019	7.700	7.900	7.540	7.860	50,632	+0.16(+2.08%)
Nov 08, 2019	7.660	7.730	7.600	7.700	49,500	+0.04(+0.52%)
Nov 07, 2019	7.690	7.790	7.600	7.660	42,099	+0.00(+0.00%)
Nov 06, 2019	7.880	7.930	7.610	7.660	67,059	-0.18(-2.30%)
Nov 05, 2019	7.770	8.100	7.770	7.840	76,828	+0.08(+1.03%)
Nov 04, 2019	7.830	7.935	7.650	7.760	76,718	-0.02(-0.26%)
Nov 01, 2019	7.560	7.810	7.525	7.780	75,600	+0.25(+3.25%)
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%)