Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	12.89	13.07	12.69	12.87	24,389	-0.07(-0.54%)
Nov 27, 2020	13.04	13.06	12.82	12.94	15,500	-0.06(-0.46%)
Nov 25, 2020	12.95	13.16	12.86	13.00	49,800	-0.02(-0.15%)
Nov 24, 2020	13.06	13.13	12.96	13.02	41,285	+0.04(+0.31%)
Nov 23, 2020	13.13	13.13	12.88	12.98	36,499	-0.03(-0.23%)
Nov 20, 2020	12.75	13.03	12.75	13.01	29,200	+0.09(+0.70%)
Nov 19, 2020	12.85	13.00	12.62	12.92	28,142	+0.08(+0.62%)
Nov 18, 2020	12.98	13.08	12.80	12.84	33,149	-0.14(-1.08%)
Nov 17, 2020	12.81	13.11	12.80	12.98	34,436	-0.03(-0.23%)
Nov 16, 2020	12.83	13.34	12.70	13.01	60,978	+0.05(+0.39%)
Nov 13, 2020	14.00	14.27	12.90	12.96	107,700	-0.88(-6.36%)
Nov 12, 2020	13.67	14.44	13.57	13.84	132,052	+0.10(+0.73%)
Nov 11, 2020	13.30	13.85	13.06	13.74	82,662	+0.62(+4.73%)
Nov 10, 2020	12.48	13.14	12.30	13.12	86,584	+0.72(+5.81%)
Nov 09, 2020	12.65	12.88	12.32	12.40	93,265	-0.05(-0.40%)
Nov 06, 2020	12.31	12.55	12.01	12.45	82,100	+0.29(+2.38%)
Nov 05, 2020	11.72	12.55	11.72	12.16	92,976	+0.36(+3.05%)
Nov 04, 2020	11.70	12.05	11.64	11.80	32,185	+0.01(+0.08%)
Nov 03, 2020	11.88	11.99	11.63	11.79	65,956	+0.19(+1.64%)
Nov 02, 2020	11.84	11.89	11.46	11.60	36,436	+0.21(+1.84%)
Oct 30, 2020	11.00	12.89	10.16	11.39	384,400	+1.66(+17.06%)
Oct 29, 2020	9.550	9.880	9.300	9.730	38,284	+0.06(+0.62%)
Oct 28, 2020	9.820	9.900	9.480	9.670	28,441	-0.38(-3.78%)
Oct 27, 2020	10.03	10.11	9.880	10.05	6,496	-0.06(-0.59%)
Oct 26, 2020	10.41	10.41	9.850	10.11	11,970	-0.34(-3.25%)
Oct 23, 2020	10.45	10.55	10.35	10.45	15,600	+0.07(+0.67%)
Oct 22, 2020	10.12	10.50	10.05	10.38	20,873	+0.08(+0.78%)
Oct 21, 2020	9.600	10.34	9.520	10.30	31,067	+0.83(+8.76%)
Oct 20, 2020	9.780	10.15	9.400	9.470	30,638	-0.36(-3.66%)
Oct 19, 2020	9.930	10.18	9.680	9.830	16,880	-0.17(-1.70%)
Oct 16, 2020	9.720	10.06	9.450	10.00	24,300	+0.19(+1.94%)
Oct 15, 2020	9.450	9.970	9.270	9.810	19,060	+0.11(+1.13%)
Oct 14, 2020	9.990	10.11	9.700	9.700	20,335	-0.32(-3.19%)
Oct 13, 2020	10.25	10.55	9.950	10.02	9,142	-0.37(-3.56%)
Oct 12, 2020	10.48	10.75	10.23	10.39	13,605	-0.31(-2.90%)
Oct 09, 2020	10.29	10.75	10.29	10.70	23,100	+0.12(+1.13%)
Oct 08, 2020	10.63	10.70	10.29	10.58	21,958	+0.01(+0.09%)
Oct 07, 2020	10.47	10.70	10.25	10.57	43,976	+0.10(+0.96%)
Oct 06, 2020	9.700	10.49	9.700	10.47	40,516	+0.61(+6.19%)
Oct 05, 2020	9.440	9.900	9.320	9.860	30,051	+0.45(+4.78%)
Oct 02, 2020	9.550	9.770	9.290	9.410	15,900	-0.15(-1.57%)
Oct 01, 2020	9.520	9.840	9.320	9.560	15,131	+0.19(+2.03%)
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%)