Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.59	13.98	13.08	13.08	114,300	-0.52(-3.82%)
May 30, 2019	13.75	14.18	13.13	13.60	72,513	-0.26(-1.88%)
May 29, 2019	13.87	14.32	13.69	13.86	74,879	+0.06(+0.43%)
May 28, 2019	13.07	14.02	13.07	13.80	151,096	+0.73(+5.59%)
May 24, 2019	11.44	13.09	11.41	13.07	186,300	+1.69(+14.85%)
May 23, 2019	11.23	11.43	11.00	11.38	94,949	+0.13(+1.16%)
May 22, 2019	11.37	11.52	11.24	11.25	65,110	-0.25(-2.17%)
May 21, 2019	11.17	11.71	11.05	11.50	347,065	+0.30(+2.68%)
May 20, 2019	10.60	11.54	10.17	11.20	178,304	+0.72(+6.87%)
May 17, 2019	10.47	10.55	10.19	10.48	123,700	-0.05(-0.47%)
May 16, 2019	9.990	10.74	9.890	10.53	1,313,322	+0.55(+5.51%)
May 15, 2019	10.80	11.00	9.940	9.980	79,391	-1.01(-9.19%)
May 14, 2019	11.17	11.47	10.93	10.99	22,418	-0.41(-3.60%)
May 13, 2019	11.98	12.27	11.19	11.40	43,525	-0.60(-5.00%)
May 10, 2019	12.64	12.96	11.70	12.00	51,500	-0.30(-2.44%)
May 09, 2019	12.75	12.75	12.21	12.30	15,814	-0.37(-2.92%)
May 08, 2019	12.98	12.98	12.44	12.67	10,389	+0.31(+2.51%)
May 07, 2019	12.37	12.95	12.35	12.36	14,350	-0.26(-2.02%)
May 06, 2019	12.48	12.85	11.68	12.62	17,404	+0.21(+1.73%)
May 03, 2019	11.62	12.40	11.62	12.40	7,900	+0.80(+6.90%)
May 02, 2019	11.59	11.85	11.57	11.60	1,855	-0.12(-1.07%)
May 01, 2019	11.21	11.97	11.21	11.72	9,947	+0.26(+2.31%)
Apr 30, 2019	11.09	11.50	11.09	11.46	11,075	+0.35(+3.15%)
Apr 29, 2019	10.83	11.30	10.83	11.11	3,048	+0.12(+1.09%)
Apr 26, 2019	10.87	11.00	10.65	10.99	3,800	+0.16(+1.48%)
Apr 25, 2019	10.78	11.07	10.78	10.83	1,806	+0.11(+1.03%)
Apr 24, 2019	10.75	11.07	10.34	10.72	25,211	-0.02(-0.19%)
Apr 23, 2019	10.32	10.74	10.26	10.74	4,905	+0.23(+2.19%)
Apr 22, 2019	10.37	10.51	10.37	10.51	845	+0.06(+0.57%)
Apr 18, 2019	10.27	10.57	10.27	10.45	6,700	+0.12(+1.16%)
Apr 17, 2019	10.53	10.71	10.33	10.33	3,873	-0.07(-0.67%)
Apr 16, 2019	10.75	10.76	10.40	10.40	4,475	+0.02(+0.19%)
Apr 15, 2019	10.41	10.44	10.37	10.38	7,026	-0.13(-1.24%)
Apr 12, 2019	10.41	10.55	10.37	10.51	10,600	+0.24(+2.34%)
Apr 11, 2019	10.38	10.55	10.25	10.27	7,220	-0.12(-1.15%)
Apr 10, 2019	10.45	10.45	10.30	10.39	4,056	-0.08(-0.76%)
Apr 09, 2019	10.53	10.75	10.46	10.47	4,581	+0.02(+0.19%)
Apr 08, 2019	10.50	10.64	10.40	10.45	12,975	-0.33(-3.06%)
Apr 05, 2019	10.91	10.91	10.70	10.78	13,800	-0.02(-0.19%)
Apr 04, 2019	11.16	11.16	10.71	10.80	7,179	-0.38(-3.40%)
Apr 03, 2019	10.61	11.44	10.60	11.18	31,080	+0.60(+5.67%)
Apr 02, 2019	10.34	10.64	10.32	10.58	6,184	+0.11(+1.05%)
Apr 01, 2019	10.69	10.69	10.47	10.47	17,606	-0.22(-2.06%)
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%)