Closing price on 8/3/2021
|
|
Open |
18.50 |
High |
19.90 |
Low |
18.50 |
Volume |
2,000 |
Split-adjusted Price |
15.04 |
|
|
DAD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/3/2021
|
+0.50 / +2.70%
|
18.50
|
19.90
|
18.50
|
19.00
|
19.00
|
15.04
|
2,000
|
|
8/2/2021
|
-0.40 / -2.12%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.00
|
14.65
|
400
|
|
7/30/2021
|
+1.20 / +6.78%
|
17.90
|
19.40
|
17.50
|
18.90
|
18.11
|
14.96
|
15,900
|
|
7/29/2021
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.10
|
17.70
|
17.22
|
14.01
|
1,800
|
|
7/28/2021
|
+0.40 / +2.30%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.90
|
14.09
|
200
|
|
7/27/2021
|
-0.10 / -0.57%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.39
|
13.77
|
13,400
|
|
7/26/2021
|
+0.10 / +0.57%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.80
|
13.85
|
500
|
|
7/23/2021
|
-0.40 / -2.25%
|
17.40
|
17.50
|
17.40
|
17.40
|
17.40
|
13.77
|
300
|
|
7/22/2021
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14.09
|
0
|
|
7/21/2021
|
+0.10 / +0.56%
|
17.70
|
17.80
|
17.40
|
17.80
|
17.50
|
14.09
|
5,600
|
|
7/20/2021
|
+0.20 / +1.14%
|
18.00
|
18.00
|
15.80
|
17.70
|
16.99
|
14.01
|
13,300
|
|
7/19/2021
|
-0.40 / -2.23%
|
17.50
|
17.90
|
17.50
|
17.50
|
17.50
|
13.85
|
800
|
|
7/16/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.84
|
14.17
|
5,100
|
|
7/15/2021
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
14.17
|
0
|
|
7/14/2021
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
14.17
|
0
|
|
7/13/2021
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
14.17
|
0
|
|
7/12/2021
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
14.17
|
200
|
|
7/9/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.25
|
0
|
|
7/8/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.25
|
0
|
|
7/7/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.25
|
0
|
|
7/6/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.25
|
0
|
|
7/5/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.25
|
0
|
|
7/2/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.25
|
0
|
|
7/1/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.25
|
0
|
|
6/30/2021
|
+0.60 / +3.45%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.25
|
1,400
|
|
6/29/2021
|
-0.60 / -3.33%
|
18.30
|
18.30
|
17.40
|
17.40
|
18.30
|
13.77
|
600
|
|
6/28/2021
|
-0.40 / -2.17%
|
17.70
|
18.30
|
17.50
|
18.00
|
17.69
|
14.25
|
1,300
|
|
6/25/2021
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
14.57
|
0
|
|
6/24/2021
|
+0.40 / +2.22%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
14.57
|
100
|
|
6/23/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.25
|
0
|
|
|