Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2019	13.79	13.84	13.40	13.70	9,976	-0.21(-1.51%)
Dec 31, 2018	13.97	14.10	13.80	13.91	17,100	-0.01(-0.07%)
Dec 28, 2018	14.34	14.34	13.56	13.92	20,700	-0.42(-2.93%)
Dec 27, 2018	13.97	14.34	13.37	14.34	32,406	+0.38(+2.72%)
Dec 26, 2018	12.97	14.39	12.90	13.96	27,328	+1.08(+8.39%)
Dec 24, 2018	13.20	13.20	12.60	12.88	10,200	-0.47(-3.52%)
Dec 21, 2018	14.79	14.79	13.35	13.35	47,600	-1.45(-9.80%)
Dec 20, 2018	14.86	14.90	14.52	14.80	54,129	+0.02(+0.14%)
Dec 19, 2018	14.78	15.40	14.26	14.78	89,924	+0.59(+4.16%)
Dec 18, 2018	12.82	14.44	12.80	14.19	48,372	+0.98(+7.42%)
Dec 17, 2018	12.33	13.43	12.33	13.21	33,385	+0.82(+6.62%)
Dec 14, 2018	12.41	12.87	12.03	12.39	10,500	-0.02(-0.16%)
Dec 13, 2018	12.45	12.88	12.26	12.41	36,403	-0.04(-0.32%)
Dec 12, 2018	12.33	12.58	12.00	12.45	24,133	+0.12(+0.97%)
Dec 11, 2018	12.94	12.94	12.30	12.33	13,005	-0.53(-4.12%)
Dec 10, 2018	12.77	13.01	12.60	12.86	4,041	-0.02(-0.16%)
Dec 07, 2018	12.83	12.89	12.54	12.88	15,200	-0.06(-0.46%)
Dec 06, 2018	12.51	13.06	12.46	12.94	21,334	+0.48(+3.85%)
Dec 04, 2018	12.98	13.05	12.33	12.46	21,300	-0.57(-4.37%)