|
Closing price on 4/9/2020
|
|
| Open |
14.10 |
| High |
15.00 |
| Low |
14.10 |
| Volume |
4,000 |
| Split-adjusted Price |
10.98 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2020
|
0.00 / 0.00%
|
14.10
|
15.00
|
14.10
|
15.00
|
14.12
|
10.98
|
4,000
|
|
|
4/8/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.98
|
7,100
|
|
|
4/7/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.98
|
0
|
|
|
4/6/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.98
|
0
|
|
|
4/3/2020
|
-0.70 / -4.46%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.98
|
3,300
|
|
|
4/1/2020
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
11.50
|
0
|
|
|
3/31/2020
|
-0.40 / -2.48%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.33
|
11.50
|
300
|
|
|
3/30/2020
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
11.79
|
0
|
|
|
3/27/2020
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
11.79
|
0
|
|
|
3/26/2020
|
+0.30 / +1.90%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
11.79
|
100
|
|
|
3/25/2020
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.57
|
0
|
|
|
3/24/2020
|
+0.90 / +6.04%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.85
|
11.57
|
200
|
|
|
3/23/2020
|
-1.60 / -9.70%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
10.91
|
5,100
|
|
|
3/20/2020
|
-0.10 / -0.60%
|
15.00
|
16.50
|
15.00
|
16.50
|
15.17
|
12.08
|
900
|
|
|
3/19/2020
|
-0.30 / -1.78%
|
15.30
|
16.60
|
15.30
|
16.60
|
15.35
|
12.16
|
2,400
|
|
|
3/18/2020
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.38
|
0
|
|
|
3/17/2020
|
0.00 / 0.00%
|
15.30
|
16.90
|
15.30
|
16.90
|
15.35
|
12.38
|
3,300
|
|
|
3/16/2020
|
-0.10 / -0.59%
|
15.50
|
16.90
|
15.30
|
16.90
|
15.52
|
12.38
|
900
|
|
|
3/13/2020
|
-0.80 / -4.49%
|
16.10
|
17.00
|
16.10
|
17.00
|
16.18
|
12.45
|
1,200
|
|
|
3/12/2020
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
13.03
|
0
|
|
|
3/11/2020
|
-0.20 / -1.11%
|
16.20
|
17.90
|
16.20
|
17.80
|
16.35
|
13.03
|
12,100
|
|
|
3/10/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.18
|
0
|
|
|
3/9/2020
|
+0.40 / +2.27%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.18
|
100
|
|
|
3/6/2020
|
-1.90 / -9.74%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
12.89
|
200
|
|
|
3/5/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
14.28
|
0
|
|
|
3/4/2020
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
14.28
|
100
|
|
|
3/3/2020
|
-0.70 / -3.55%
|
17.80
|
19.00
|
17.80
|
19.00
|
17.84
|
13.91
|
3,100
|
|
|
3/2/2020
|
+1.40 / +7.65%
|
18.50
|
19.70
|
18.50
|
19.70
|
19.10
|
14.43
|
200
|
|
|
2/28/2020
|
-0.70 / -3.68%
|
18.00
|
18.50
|
18.00
|
18.30
|
18.27
|
13.40
|
300
|
|
|
2/27/2020
|
-0.50 / -2.56%
|
19.90
|
19.90
|
19.00
|
19.00
|
19.41
|
12.82
|
3,000
|
|
|