Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	9.800	9.855	9.270	9.370	26,383	-0.36(-3.70%)
Sep 29, 2020	9.390	9.777	9.390	9.730	16,754	+0.21(+2.21%)
Sep 28, 2020	9.510	9.705	9.290	9.520	27,422	+0.22(+2.37%)
Sep 25, 2020	9.200	9.470	9.000	9.300	32,000	+0.41(+4.61%)
Sep 24, 2020	8.970	9.390	8.730	8.890	57,318	-0.07(-0.78%)
Sep 23, 2020	9.670	9.900	8.870	8.960	30,965	-0.77(-7.91%)
Sep 22, 2020	9.900	9.900	9.329	9.730	30,855	-0.16(-1.62%)
Sep 21, 2020	10.15	10.70	9.700	9.890	72,789	-0.45(-4.35%)
Sep 18, 2020	10.25	10.98	10.25	10.34	152,800	+0.25(+2.48%)
Sep 17, 2020	10.18	10.43	9.980	10.09	21,541	-0.09(-0.88%)
Sep 16, 2020	10.38	10.44	10.15	10.18	31,560	-0.02(-0.20%)
Sep 15, 2020	9.870	10.46	9.870	10.20	38,536	+0.47(+4.83%)
Sep 14, 2020	9.620	9.860	9.580	9.730	34,580	+0.23(+2.42%)
Sep 11, 2020	9.860	9.860	9.500	9.500	21,900	-0.32(-3.26%)
Sep 10, 2020	10.12	10.35	9.730	9.820	46,756	-0.29(-2.87%)
Sep 09, 2020	10.63	10.74	9.990	10.11	62,144	-0.43(-4.08%)
Sep 08, 2020	10.92	10.95	10.45	10.54	53,167	-0.44(-4.01%)
Sep 04, 2020	11.00	11.46	10.77	10.98	115,100	+0.07(+0.64%)
Sep 03, 2020	11.02	11.45	10.55	10.91	87,084	-0.11(-1.00%)
Sep 02, 2020	10.38	11.20	10.22	11.02	121,252	+0.74(+7.20%)
Sep 01, 2020	10.49	10.49	10.05	10.28	62,654	-0.14(-1.34%)
Aug 31, 2020	10.43	10.51	10.30	10.42	49,765	-0.07(-0.67%)
Aug 28, 2020	10.46	10.50	10.38	10.49	19,200	+0.11(+1.06%)
Aug 27, 2020	10.64	10.65	10.34	10.38	23,726	-0.16(-1.52%)
Aug 26, 2020	10.80	10.80	10.41	10.54	42,543	-0.22(-2.04%)
Aug 25, 2020	10.85	10.85	10.60	10.76	32,619	+0.05(+0.47%)
Aug 24, 2020	10.63	11.00	10.38	10.71	38,283	+0.18(+1.71%)
Aug 21, 2020	10.63	10.63	10.43	10.53	58,900	+0.00(+0.00%)
Aug 20, 2020	11.00	11.19	10.48	10.53	93,608	-0.61(-5.48%)
Aug 19, 2020	11.49	11.49	11.05	11.14	43,799	-0.29(-2.54%)
Aug 18, 2020	11.61	11.65	11.20	11.43	71,384	-0.24(-2.06%)
Aug 17, 2020	11.60	11.78	11.25	11.67	70,720	+0.15(+1.30%)
Aug 14, 2020	11.37	11.75	11.23	11.52	39,700	+0.02(+0.17%)
Aug 13, 2020	11.54	11.79	11.05	11.50	48,504	-0.07(-0.61%)
Aug 12, 2020	10.98	11.74	10.75	11.57	113,627	+0.77(+7.13%)
Aug 11, 2020	10.62	11.08	10.47	10.80	60,014	+0.35(+3.35%)
Aug 10, 2020	10.65	10.72	10.34	10.45	56,318	-0.30(-2.79%)
Aug 07, 2020	10.25	10.89	10.24	10.75	94,200	+0.35(+3.37%)
Aug 06, 2020	10.40	10.50	9.900	10.40	89,358	+0.55(+5.58%)
Aug 05, 2020	10.47	10.47	9.820	9.850	57,401	-0.16(-1.60%)
Aug 04, 2020	9.990	10.08	9.850	10.01	68,240	-0.04(-0.40%)
Aug 03, 2020	10.24	10.62	9.970	10.05	73,923	-0.06(-0.59%)
Jul 31, 2020	10.08	10.29	9.900	10.11	53,800	-0.02(-0.20%)
Jul 30, 2020	9.990	10.29	9.800	10.13	28,265	+0.14(+1.40%)
Jul 29, 2020	10.05	10.16	9.760	9.990	36,101	+0.00(+0.00%)
Jul 28, 2020	10.06	10.20	9.950	9.990	20,763	-0.22(-2.15%)
Jul 27, 2020	9.800	10.23	9.570	10.21	58,035	+0.41(+4.18%)
Jul 24, 2020	9.680	9.852	9.440	9.800	28,100	+0.08(+0.82%)
Jul 23, 2020	9.890	10.26	9.610	9.720	71,622	-0.28(-2.80%)
Jul 22, 2020	9.590	10.00	9.538	10.00	54,258	+0.41(+4.28%)
Jul 21, 2020	9.700	9.860	9.440	9.590	23,661	-0.33(-3.33%)
Jul 20, 2020	9.380	10.00	9.200	9.920	71,121	+0.58(+6.21%)
Jul 17, 2020	9.130	9.350	8.950	9.340	80,800	+0.17(+1.85%)
Jul 16, 2020	9.710	9.710	8.800	9.170	39,036	-0.56(-5.76%)
Jul 15, 2020	9.010	9.900	8.790	9.730	87,752	+0.95(+10.82%)
Jul 14, 2020	8.790	9.000	8.750	8.780	12,806	-0.04(-0.45%)
Jul 13, 2020	8.800	9.040	8.740	8.820	42,049	+0.08(+0.92%)
Jul 10, 2020	8.460	8.750	8.420	8.740	27,700	+0.25(+2.94%)
Jul 09, 2020	8.910	8.910	8.390	8.490	45,328	-0.35(-3.96%)
Jul 08, 2020	8.820	9.061	8.530	8.840	41,687	-0.08(-0.90%)
Jul 07, 2020	9.130	9.500	8.890	8.920	31,400	-0.31(-3.36%)
Jul 06, 2020	9.440	9.500	9.180	9.230	35,467	+0.01(+0.11%)
Jul 02, 2020	9.200	9.380	9.000	9.220	52,000	+0.13(+1.43%)