Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	16.60	16.68	16.39	16.55	132,821	+0.05(+0.30%)
May 27, 2021	16.29	16.70	16.03	16.50	89,634	+0.36(+2.23%)
May 26, 2021	16.23	16.41	16.03	16.14	84,583	-0.06(-0.37%)
May 25, 2021	16.33	16.75	16.08	16.20	93,907	+0.00(+0.00%)
May 24, 2021	16.00	16.35	15.55	16.20	123,986	+0.25(+1.57%)
May 21, 2021	16.42	16.42	15.85	15.95	82,847	-0.27(-1.66%)
May 20, 2021	16.09	16.30	15.77	16.22	102,011	+0.21(+1.31%)
May 19, 2021	15.85	16.05	15.45	16.01	138,418	-0.07(-0.44%)
May 18, 2021	15.93	16.37	15.93	16.08	39,750	+0.04(+0.25%)
May 17, 2021	15.82	16.31	15.71	16.04	60,845	+0.18(+1.13%)
May 14, 2021	15.46	15.97	15.30	15.86	92,578	+0.57(+3.73%)
May 13, 2021	15.45	15.79	15.21	15.29	123,981	-0.04(-0.26%)
May 12, 2021	15.74	16.42	15.25	15.33	90,981	-0.63(-3.95%)
May 11, 2021	15.87	16.30	15.72	15.96	60,548	-0.21(-1.30%)
May 10, 2021	17.10	17.10	16.05	16.17	87,918	-0.94(-5.49%)
May 07, 2021	16.76	17.36	16.49	17.11	96,041	+0.31(+1.85%)
May 06, 2021	16.46	16.84	16.12	16.80	98,719	+0.24(+1.45%)
May 05, 2021	16.39	17.08	16.15	16.56	104,165	+0.34(+2.10%)
May 04, 2021	16.06	16.25	15.70	16.22	131,908	-0.19(-1.16%)
May 03, 2021	16.00	16.41	15.53	16.41	189,653	+1.39(+9.25%)
Apr 30, 2021	14.82	15.11	14.67	15.02	83,200	+0.08(+0.54%)
Apr 29, 2021	14.82	14.94	14.14	14.94	37,272	+0.30(+2.05%)
Apr 28, 2021	14.46	14.72	14.38	14.64	42,509	+0.07(+0.48%)
Apr 27, 2021	14.59	14.91	14.30	14.57	104,262	+0.04(+0.28%)
Apr 26, 2021	14.77	14.77	14.48	14.53	61,668	-0.02(-0.14%)
Apr 23, 2021	13.81	14.72	13.81	14.55	96,400	+0.58(+4.15%)
Apr 22, 2021	14.47	14.76	13.86	13.97	138,145	-0.51(-3.52%)
Apr 21, 2021	14.27	14.82	14.19	14.48	66,409	+0.29(+2.04%)
Apr 20, 2021	14.55	14.71	14.05	14.19	125,502	-0.50(-3.40%)
Apr 19, 2021	15.02	15.12	14.50	14.69	62,524	-0.47(-3.10%)
Apr 16, 2021	15.49	15.68	15.14	15.16	44,200	-0.19(-1.24%)
Apr 15, 2021	15.56	15.81	15.02	15.35	56,930	-0.04(-0.26%)
Apr 14, 2021	15.21	15.87	15.21	15.39	124,658	+0.31(+2.06%)
Apr 13, 2021	15.26	15.32	14.88	15.08	76,442	-0.11(-0.72%)
Apr 12, 2021	15.38	15.44	15.08	15.19	67,352	-0.28(-1.81%)
Apr 09, 2021	15.46	15.62	15.15	15.47	72,600	-0.11(-0.71%)
Apr 08, 2021	15.46	15.75	15.10	15.58	76,528	+0.35(+2.30%)
Apr 07, 2021	15.18	15.44	14.96	15.23	120,589	+0.07(+0.46%)
Apr 06, 2021	15.79	15.90	15.04	15.16	96,879	-0.63(-3.99%)
Apr 05, 2021	16.09	16.24	15.63	15.79	70,761	-0.20(-1.25%)
Apr 01, 2021	15.74	16.09	15.61	15.99	82,700	+0.44(+2.83%)
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%)