Closing price on 2/16/2024
|
|
Open |
13.70 |
High |
13.70 |
Low |
13.70 |
Volume |
0 |
Split-adjusted Price |
12.62 |
|
|
DAE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/16/2024
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
12.62
|
0
|
|
2/15/2024
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
12.62
|
1,000
|
|
2/7/2024
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.71
|
12.62
|
10,900
|
|
2/6/2024
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.71
|
800
|
|
2/5/2024
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.71
|
0
|
|
2/2/2024
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.71
|
3,800
|
|
2/1/2024
|
-0.20 / -1.43%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.85
|
12.71
|
3,200
|
|
1/31/2024
|
-0.10 / -0.71%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.09
|
12.89
|
700
|
|
1/30/2024
|
+0.20 / +1.44%
|
13.90
|
14.10
|
13.90
|
14.10
|
13.92
|
12.99
|
1,100
|
|
1/29/2024
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
12.80
|
3,700
|
|
1/26/2024
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.89
|
100
|
|
1/25/2024
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.94
|
12.80
|
800
|
|
1/24/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.89
|
200
|
|
1/23/2024
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.89
|
4,400
|
|
1/22/2024
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.70
|
13.90
|
13.86
|
12.80
|
2,800
|
|
1/19/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.92
|
12.80
|
3,100
|
|
1/18/2024
|
-0.60 / -4.14%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
12.80
|
400
|
|
1/17/2024
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.36
|
100
|
|
1/16/2024
|
+0.70 / +5.07%
|
13.90
|
14.50
|
13.90
|
14.50
|
13.98
|
13.36
|
2,900
|
|
1/15/2024
|
0.00 / 0.00%
|
13.90
|
14.30
|
13.80
|
13.80
|
13.97
|
12.71
|
5,900
|
|
1/12/2024
|
-0.30 / -2.13%
|
13.90
|
14.10
|
13.80
|
13.80
|
13.89
|
12.71
|
2,900
|
|
1/11/2024
|
+0.10 / +0.71%
|
13.90
|
14.10
|
13.80
|
14.10
|
13.91
|
12.99
|
6,700
|
|
1/10/2024
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.89
|
100
|
|
1/9/2024
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
12.80
|
4,600
|
|
1/8/2024
|
+0.10 / +0.72%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.74
|
12.80
|
500
|
|
1/5/2024
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.80
|
13.80
|
13.82
|
12.71
|
19,500
|
|
1/4/2024
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
12.80
|
3,000
|
|
1/3/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.89
|
0
|
|
1/2/2024
|
-0.40 / -2.78%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.82
|
12.89
|
2,300
|
|
12/29/2023
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.26
|
0
|
|
|