Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	15.47	16.27	15.03	15.55	132,007	+0.17(+1.11%)
Mar 30, 2021	15.01	15.64	14.56	15.38	73,175	+0.31(+2.06%)
Mar 29, 2021	15.63	15.80	14.85	15.07	88,718	-0.53(-3.40%)
Mar 26, 2021	15.29	15.60	14.99	15.60	99,400	+0.40(+2.63%)
Mar 25, 2021	15.18	15.27	14.60	15.20	107,543	-0.05(-0.33%)
Mar 24, 2021	15.85	16.24	15.18	15.25	87,504	-0.42(-2.68%)
Mar 23, 2021	16.47	17.09	15.38	15.67	94,462	-0.95(-5.72%)
Mar 22, 2021	16.40	17.11	16.27	16.62	77,336	+0.25(+1.53%)
Mar 19, 2021	17.22	17.86	16.35	16.37	441,600	-0.82(-4.77%)
Mar 18, 2021	18.26	18.26	17.10	17.19	102,771	-1.15(-6.27%)
Mar 17, 2021	18.49	18.49	17.61	18.34	139,535	-0.16(-0.86%)
Mar 16, 2021	17.95	18.94	17.78	18.50	144,842	+0.66(+3.70%)
Mar 15, 2021	16.93	17.88	16.56	17.84	125,065	+0.84(+4.94%)
Mar 12, 2021	16.66	17.20	16.00	17.00	117,100	+0.13(+0.77%)
Mar 11, 2021	16.57	17.00	16.45	16.87	115,510	+0.58(+3.56%)
Mar 10, 2021	16.66	17.04	16.14	16.29	61,805	-0.10(-0.61%)
Mar 09, 2021	15.86	17.02	15.76	16.39	118,185	+0.70(+4.46%)
Mar 08, 2021	15.56	16.35	15.38	15.69	96,559	+0.32(+2.08%)
Mar 05, 2021	16.39	16.97	14.55	15.37	159,700	-0.41(-2.60%)
Mar 04, 2021	17.36	17.42	15.70	15.78	119,565	-1.61(-9.26%)
Mar 03, 2021	17.64	17.91	17.31	17.39	75,052	-0.31(-1.75%)
Mar 02, 2021	17.99	18.19	17.49	17.70	141,545	-0.30(-1.67%)
Mar 01, 2021	17.71	18.11	17.09	18.00	257,197	+1.36(+8.17%)
Feb 26, 2021	16.62	17.19	16.28	16.64	113,200	+0.15(+0.91%)
Feb 25, 2021	17.20	17.34	16.45	16.49	87,689	-0.62(-3.62%)
Feb 24, 2021	17.32	17.66	17.02	17.11	84,512	+0.02(+0.12%)
Feb 23, 2021	17.55	17.77	16.33	17.09	197,965	-0.37(-2.12%)
Feb 22, 2021	17.27	17.59	16.61	17.46	160,389	-0.04(-0.23%)
Feb 19, 2021	17.17	17.83	17.17	17.50	165,800	+0.36(+2.10%)
Feb 18, 2021	17.38	17.81	17.11	17.14	125,505	-0.37(-2.11%)
Feb 17, 2021	17.45	17.65	17.04	17.51	65,844	+0.01(+0.06%)
Feb 16, 2021	16.76	17.82	16.76	17.50	111,844	+0.27(+1.57%)
Feb 12, 2021	17.26	17.30	16.60	17.23	76,300	-0.10(-0.58%)
Feb 11, 2021	17.50	17.89	16.52	17.33	75,813	-0.06(-0.35%)
Feb 10, 2021	18.00	18.00	17.33	17.39	68,515	-0.57(-3.17%)
Feb 09, 2021	17.85	17.99	17.31	17.96	88,416	+0.21(+1.18%)
Feb 08, 2021	18.05	18.18	17.51	17.75	191,463	-0.05(-0.28%)
Feb 05, 2021	17.65	17.97	17.27	17.80	109,200	+0.30(+1.71%)
Feb 04, 2021	17.39	17.82	17.25	17.50	204,586	+0.24(+1.39%)
Feb 03, 2021	17.09	17.30	16.66	17.26	119,091	+0.27(+1.59%)
Feb 02, 2021	16.38	17.06	15.96	16.99	290,167	+0.94(+5.86%)
Feb 01, 2021	15.54	16.30	15.20	16.05	173,866	+0.65(+4.22%)
Jan 29, 2021	14.75	15.60	14.49	15.40	286,700	+0.39(+2.60%)
Jan 28, 2021	14.44	15.04	14.14	15.01	433,889	+0.88(+6.23%)
Jan 27, 2021	14.40	14.48	14.01	14.13	1,585,097	-1.36(-8.78%)
Jan 26, 2021	16.00	16.18	15.26	15.49	90,315	-0.51(-3.19%)
Jan 25, 2021	15.87	16.59	15.29	16.00	53,558	-0.12(-0.74%)
Jan 22, 2021	16.39	16.64	16.00	16.12	70,800	-0.36(-2.18%)
Jan 21, 2021	16.50	16.84	16.20	16.48	77,817	-0.29(-1.73%)
Jan 20, 2021	17.00	17.42	16.53	16.77	65,708	-0.13(-0.77%)
Jan 19, 2021	17.33	17.33	16.51	16.90	47,108	-0.15(-0.88%)
Jan 15, 2021	17.18	17.80	16.88	17.05	49,400	-0.26(-1.50%)
Jan 14, 2021	18.56	18.60	17.24	17.31	139,919	-1.23(-6.63%)
Jan 13, 2021	18.20	18.90	18.20	18.54	60,657	+0.54(+3.00%)
Jan 12, 2021	16.61	18.21	16.61	18.00	103,572	+1.44(+8.70%)
Jan 11, 2021	16.44	16.89	16.22	16.56	78,754	+0.27(+1.66%)
Jan 08, 2021	16.18	16.50	15.76	16.29	37,700	+0.08(+0.49%)
Jan 07, 2021	15.85	16.32	15.81	16.21	32,120	+0.38(+2.40%)
Jan 06, 2021	15.49	16.10	15.49	15.83	55,321	+0.48(+3.13%)
Jan 05, 2021	15.18	15.74	15.10	15.35	86,892	+0.15(+0.99%)