Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	12.12	12.87	12.12	12.70	150,899	+0.61(+5.05%)
Jan 30, 2023	12.26	12.51	12.09	12.09	86,763	-0.30(-2.42%)
Jan 27, 2023	12.26	12.55	12.23	12.39	89,959	+0.00(+0.00%)
Jan 26, 2023	12.26	12.56	12.03	12.39	152,801	+0.24(+1.98%)
Jan 25, 2023	11.90	12.15	11.85	12.15	156,564	+0.21(+1.76%)
Jan 24, 2023	12.82	13.06	11.93	11.94	250,451	-0.96(-7.44%)
Jan 23, 2023	12.99	13.11	12.79	12.90	82,993	-0.12(-0.92%)
Jan 20, 2023	12.91	13.04	12.73	13.02	75,063	+0.22(+1.72%)
Jan 19, 2023	12.83	12.97	12.78	12.80	62,306	-0.18(-1.39%)
Jan 18, 2023	12.91	13.19	12.91	12.98	83,850	+0.16(+1.25%)
Jan 17, 2023	13.02	13.17	12.52	12.82	192,033	-0.21(-1.61%)
Jan 13, 2023	13.06	13.41	12.53	13.03	118,610	-0.22(-1.66%)
Jan 12, 2023	12.99	13.27	12.80	13.25	147,117	+0.28(+2.16%)
Jan 11, 2023	13.25	13.41	12.89	12.97	97,285	-0.27(-2.04%)
Jan 10, 2023	13.27	13.45	13.18	13.24	94,869	+0.10(+0.76%)
Jan 09, 2023	13.00	13.20	12.86	13.14	135,546	+0.04(+0.31%)
Jan 06, 2023	12.53	13.23	12.48	13.10	64,454	+0.75(+6.07%)
Jan 05, 2023	12.74	12.89	12.32	12.35	58,084	-0.41(-3.21%)
Jan 04, 2023	12.83	13.07	12.70	12.76	69,866	-0.05(-0.39%)
Jan 03, 2023	12.75	13.18	12.64	12.81	103,250	+0.13(+1.03%)
Dec 30, 2022	12.86	13.06	12.46	12.68	115,534	-0.24(-1.86%)
Dec 29, 2022	12.59	13.11	12.59	12.92	72,014	+0.40(+3.19%)
Dec 28, 2022	11.98	12.76	11.98	12.52	112,230	+0.59(+4.95%)
Dec 27, 2022	11.57	12.03	11.47	11.93	84,287	+0.33(+2.84%)
Dec 23, 2022	12.30	12.30	11.46	11.60	173,678	-0.24(-2.03%)
Dec 22, 2022	12.06	12.06	11.27	11.84	110,999	-0.30(-2.47%)
Dec 21, 2022	12.02	12.16	12.00	12.14	91,074	+0.24(+2.02%)
Dec 20, 2022	11.35	12.01	11.20	11.90	123,583	+0.54(+4.75%)
Dec 19, 2022	11.32	11.70	11.18	11.36	145,249	+0.35(+3.18%)
Dec 16, 2022	11.03	11.30	10.97	11.01	405,721	-0.15(-1.34%)
Dec 15, 2022	11.14	11.50	11.12	11.16	89,796	-0.16(-1.41%)
Dec 14, 2022	11.35	11.62	11.30	11.32	80,640	-0.08(-0.70%)
Dec 13, 2022	11.70	12.06	11.38	11.40	125,848	-0.19(-1.64%)
Dec 12, 2022	11.34	11.63	11.31	11.59	93,873	+0.29(+2.57%)
Dec 09, 2022	11.52	11.71	11.27	11.30	68,707	-0.37(-3.17%)
Dec 08, 2022	11.21	11.71	11.08	11.67	122,340	+0.61(+5.52%)
Dec 07, 2022	11.00	11.29	11.00	11.06	154,714	-0.31(-2.73%)
Dec 06, 2022	11.44	11.53	11.26	11.37	71,223	-0.22(-1.90%)
Dec 05, 2022	11.66	11.79	11.50	11.59	111,465	-0.37(-3.09%)
Dec 02, 2022	11.74	12.15	11.74	11.96	81,344	-0.12(-0.99%)
Dec 01, 2022	11.83	12.29	11.67	12.08	77,335	+0.26(+2.20%)
Nov 30, 2022	11.31	11.96	11.30	11.82	124,262	+0.42(+3.68%)
Nov 29, 2022	11.36	11.53	11.20	11.40	77,842	-0.05(-0.44%)
Nov 28, 2022	12.05	12.25	11.37	11.45	90,298	-0.75(-6.15%)
Nov 25, 2022	12.14	12.30	12.09	12.20	55,484	+0.06(+0.49%)
Nov 23, 2022	12.10	12.28	12.01	12.14	60,275	+0.04(+0.33%)
Nov 22, 2022	12.24	12.24	11.84	12.10	128,075	-0.22(-1.79%)
Nov 21, 2022	11.32	12.40	10.87	12.32	400,031	+0.87(+7.60%)
Nov 18, 2022	11.67	11.67	11.35	11.45	429,111	-0.02(-0.17%)
Nov 17, 2022	11.39	11.57	11.11	11.47	2,463,020	-2.17(-15.91%)
Nov 16, 2022	13.75	13.78	13.36	13.64	64,833	-0.27(-1.94%)
Nov 15, 2022	14.08	14.24	13.90	13.91	188,944	-0.05(-0.36%)
Nov 14, 2022	14.26	14.40	13.80	13.96	114,710	-0.45(-3.12%)
Nov 11, 2022	14.25	14.63	14.25	14.41	72,087	+0.22(+1.55%)
Nov 10, 2022	14.50	14.61	14.10	14.19	57,037	+0.35(+2.53%)
Nov 09, 2022	14.41	14.41	13.65	13.84	89,106	-0.78(-5.34%)
Nov 08, 2022	14.42	14.91	14.25	14.62	59,186	+0.32(+2.24%)
Nov 07, 2022	14.27	14.58	14.07	14.30	77,277	+0.05(+0.35%)
Nov 04, 2022	14.34	14.85	14.06	14.25	83,564	+0.22(+1.57%)
Nov 03, 2022	12.36	14.13	12.36	14.03	109,283	+1.39(+11.00%)
Nov 02, 2022	14.72		12.61	12.64	200,045	-2.52(-16.62%)