Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	1.540	1.690	1.480	1.610	117,895	+0.05(+3.21%)
Nov 29, 2023	1.560	1.570	1.490	1.560	88,566	+0.05(+3.31%)
Nov 28, 2023	1.500	1.570	1.500	1.510	95,596	+0.03(+2.03%)
Nov 27, 2023	1.440	1.490	1.370	1.480	79,024	+0.06(+4.23%)
Nov 24, 2023	1.330	1.440	1.330	1.420	26,103	+0.06(+4.80%)
Nov 22, 2023	1.330	1.369	1.320	1.355	31,485	+0.01(+1.12%)
Nov 21, 2023	1.480	1.482	1.310	1.340	60,472	-0.15(-10.07%)
Nov 20, 2023	1.390	1.490	1.390	1.490	61,615	+0.11(+7.97%)
Nov 17, 2023	1.360	1.400	1.360	1.380	63,898	+0.05(+3.76%)
Nov 16, 2023	1.400	1.410	1.320	1.330	60,068	-0.03(-2.21%)
Nov 15, 2023	1.300	1.400	1.300	1.360	67,825	+0.09(+6.67%)
Nov 14, 2023	1.300	1.420	1.240	1.275	200,420	+0.03(+2.41%)
Nov 13, 2023	1.570	1.620	1.240	1.245	272,186	-0.36(-22.67%)
Nov 10, 2023	1.500	1.635	1.479	1.610	153,491	-0.01(-0.62%)
Nov 09, 2023	1.640	1.740	1.600	1.620	151,043	-0.03(-1.82%)
Nov 08, 2023	1.570	1.780	1.570	1.650	241,589	+0.08(+5.10%)
Nov 07, 2023	1.590	1.600	1.490	1.570	220,760	+0.01(+0.64%)
Nov 06, 2023	1.490	1.678	1.470	1.560	137,698	+0.08(+5.76%)
Nov 03, 2023	1.250	1.500	1.250	1.475	146,042	+0.24(+18.95%)
Nov 02, 2023	1.250	1.310	1.235	1.240	194,168	-0.01(-0.80%)
Nov 01, 2023	1.270	1.320	1.250	1.250	298,503	-0.02(-1.57%)
Oct 31, 2023	1.320	1.350	1.260	1.270	826,946	-0.05(-3.79%)
Oct 30, 2023	1.380	1.380	1.270	1.320	111,779	-0.02(-1.49%)
Oct 27, 2023	1.370	1.400	1.320	1.340	58,829	-0.05(-3.60%)
Oct 26, 2023	1.480	1.485	1.360	1.390	142,289	-0.09(-6.08%)
Oct 25, 2023	1.530	1.665	1.450	1.480	97,507	-0.03(-1.99%)
Oct 24, 2023	1.420	1.590	1.420	1.510	110,040	+0.08(+5.59%)
Oct 23, 2023	1.570	1.630	1.430	1.430	311,878	-0.13(-8.33%)
Oct 20, 2023	1.710	1.710	1.540	1.560	187,046	-0.12(-7.14%)
Oct 19, 2023	1.790	1.790	1.660	1.680	64,369	-0.13(-7.18%)
Oct 18, 2023	1.850	1.850	1.780	1.810	79,084	-0.01(-0.55%)
Oct 17, 2023	1.730	1.830	1.730	1.820	73,846	+0.06(+3.41%)
Oct 16, 2023	1.680	1.810	1.634	1.760	172,718	+0.12(+7.32%)
Oct 13, 2023	1.700	1.700	1.580	1.640	162,381	-0.03(-1.80%)
Oct 12, 2023	1.790	1.790	1.663	1.670	89,896	-0.08(-4.57%)
Oct 11, 2023	1.840	1.870	1.730	1.750	48,556	-0.06(-3.31%)
Oct 10, 2023	1.790	1.850	1.740	1.810	108,454	+0.07(+4.02%)
Oct 09, 2023	1.850	1.865	1.720	1.740	193,371	-0.16(-8.42%)
Oct 06, 2023	1.850	1.950	1.850	1.900	110,438	+0.03(+1.60%)
Oct 05, 2023	1.950	1.970	1.800	1.870	158,420	-0.09(-4.59%)
Oct 04, 2023	1.840	1.990	1.800	1.960	201,890	+0.11(+5.95%)
Oct 03, 2023	2.040	2.040	1.830	1.850	189,118	-0.14(-7.04%)
Oct 02, 2023	2.070	2.315	1.980	1.990	207,731	-0.11(-5.24%)
Sep 29, 2023	2.160	2.170	2.050	2.100	311,047	-0.06(-2.78%)
Sep 28, 2023	2.250	2.320	2.130	2.160	144,972	-0.11(-4.85%)
Sep 27, 2023	2.250	2.410	2.250	2.270	90,880	+0.01(+0.44%)
Sep 26, 2023	2.250	2.300	2.250	2.260	84,067	-0.02(-0.88%)
Sep 25, 2023	2.300	2.350	2.270	2.280	74,511	-0.02(-0.87%)
Sep 22, 2023	2.260	2.330	2.250	2.300	94,475	+0.02(+0.88%)
Sep 21, 2023	2.320	2.410	2.250	2.280	155,948	-0.04(-1.72%)
Sep 20, 2023	2.430	2.530	2.310	2.320	107,852	-0.10(-4.13%)
Sep 19, 2023	2.480	2.620	2.415	2.420	120,293	-0.10(-3.97%)
Sep 18, 2023	2.400	2.630	2.340	2.520	222,716	+0.12(+5.00%)
Sep 15, 2023	2.540	2.650	2.310	2.400	1,307,471	-0.15(-5.88%)
Sep 14, 2023	2.450	2.740	2.400	2.550	882,386	+0.13(+5.37%)
Sep 13, 2023	2.100	2.570	2.000	2.420	3,341,323	+0.59(+32.24%)
Sep 12, 2023	1.810	1.880	1.780	1.830	198,969	-0.02(-1.08%)
Sep 11, 2023	1.890	1.905	1.700	1.850	412,846	-0.02(-1.07%)
Sep 08, 2023	1.940	1.940	1.860	1.870	127,815	-0.08(-4.10%)
Sep 07, 2023	2.130	2.150	1.940	1.950	351,754	-0.21(-9.72%)
Sep 06, 2023	2.230	2.260	2.140	2.160	125,157	-0.07(-3.14%)
Sep 05, 2023	2.340	2.340	2.220	2.230	178,759	-0.12(-5.11%)