|
|
Closing price on 1/18/2022
|
|
| Open |
10.65 |
| High |
11.20 |
| Low |
10.60 |
| Volume |
1,188,400 |
| Split-adjusted Price |
10.60 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2022
|
-0.75 / -6.61%
|
10.65
|
11.20
|
10.60
|
10.60
|
10.69
|
10.60
|
1,188,400
|
|
|
1/17/2022
|
-0.85 / -6.97%
|
12.20
|
13.00
|
11.35
|
11.35
|
12.22
|
11.35
|
796,900
|
|
|
1/14/2022
|
-0.85 / -6.51%
|
12.15
|
12.90
|
12.15
|
12.20
|
12.33
|
12.20
|
1,011,000
|
|
|
1/13/2022
|
-0.95 / -6.79%
|
13.90
|
14.20
|
13.05
|
13.05
|
13.24
|
13.05
|
980,100
|
|
|
1/12/2022
|
-0.65 / -4.44%
|
14.40
|
14.90
|
13.65
|
14.00
|
14.01
|
14.00
|
1,073,200
|
|
|
1/11/2022
|
-0.60 / -3.93%
|
15.35
|
15.40
|
14.30
|
14.65
|
14.81
|
14.65
|
913,000
|
|
|
1/10/2022
|
-1.10 / -6.73%
|
16.10
|
16.30
|
15.25
|
15.25
|
15.61
|
15.25
|
2,562,300
|
|
|
1/7/2022
|
-0.25 / -1.51%
|
16.60
|
16.60
|
16.15
|
16.35
|
16.37
|
16.35
|
1,216,800
|
|
|
1/6/2022
|
+0.20 / +1.22%
|
16.20
|
16.95
|
16.00
|
16.60
|
16.43
|
16.60
|
1,182,900
|
|
|
1/5/2022
|
+0.05 / +0.31%
|
16.50
|
17.30
|
16.35
|
16.40
|
16.72
|
16.40
|
1,762,600
|
|
|
1/4/2022
|
+1.05 / +6.86%
|
15.80
|
16.35
|
15.40
|
16.35
|
16.21
|
16.35
|
1,621,600
|
|
|
12/31/2021
|
+0.35 / +2.34%
|
14.85
|
15.60
|
14.85
|
15.30
|
15.35
|
15.30
|
950,800
|
|
|
12/30/2021
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.90
|
14.95
|
14.98
|
14.95
|
532,600
|
|
|
12/29/2021
|
-0.05 / -0.33%
|
15.05
|
15.50
|
15.00
|
15.05
|
15.09
|
15.05
|
605,600
|
|
|
12/28/2021
|
0.00 / 0.00%
|
15.10
|
15.50
|
14.90
|
15.10
|
15.07
|
15.10
|
934,400
|
|
|
12/27/2021
|
-0.15 / -0.98%
|
15.20
|
16.00
|
15.05
|
15.10
|
15.40
|
15.10
|
945,400
|
|
|
12/24/2021
|
-0.10 / -0.65%
|
15.15
|
15.80
|
15.15
|
15.25
|
15.44
|
15.25
|
530,000
|
|
|
12/23/2021
|
-0.45 / -2.85%
|
14.75
|
15.95
|
14.75
|
15.35
|
15.36
|
15.35
|
1,137,200
|
|
|
12/22/2021
|
-0.35 / -2.17%
|
16.40
|
16.40
|
15.60
|
15.80
|
15.90
|
15.80
|
1,379,000
|
|
|
12/21/2021
|
+0.35 / +2.22%
|
16.80
|
16.80
|
16.00
|
16.15
|
16.38
|
16.15
|
765,300
|
|
|
12/20/2021
|
+1.00 / +6.76%
|
15.00
|
15.80
|
14.70
|
15.80
|
15.45
|
15.80
|
1,333,700
|
|
|
12/17/2021
|
+0.45 / +3.14%
|
14.40
|
15.10
|
14.40
|
14.80
|
14.78
|
14.80
|
1,467,400
|
|
|
12/16/2021
|
-0.40 / -2.71%
|
15.00
|
15.00
|
14.10
|
14.35
|
14.46
|
14.35
|
944,100
|
|
|
12/15/2021
|
-0.05 / -0.34%
|
14.80
|
15.05
|
14.65
|
14.75
|
14.90
|
14.75
|
469,800
|
|
|
12/14/2021
|
-0.40 / -2.63%
|
15.20
|
15.25
|
14.15
|
14.80
|
14.67
|
14.80
|
1,627,300
|
|
|
12/13/2021
|
+0.25 / +1.67%
|
15.00
|
15.50
|
14.90
|
15.20
|
15.14
|
15.20
|
783,500
|
|
|
12/10/2021
|
-0.20 / -1.32%
|
15.15
|
15.20
|
14.80
|
14.95
|
14.93
|
14.95
|
820,700
|
|
|
12/9/2021
|
+0.15 / +1.00%
|
14.50
|
15.50
|
14.50
|
15.15
|
15.08
|
15.15
|
909,200
|
|
|
12/8/2021
|
-0.70 / -4.46%
|
15.70
|
15.80
|
14.85
|
15.00
|
15.14
|
15.00
|
1,176,100
|
|
|
12/7/2021
|
+0.95 / +6.44%
|
14.10
|
15.75
|
14.10
|
15.70
|
15.37
|
15.70
|
1,037,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,118,800
|
8.51
|
-1.39%
|
|
|
|
ABS
|
248,600
|
3.82
|
0.53%
|
|
|
|
APC
|
1,000
|
6.60
|
3.13%
|
|
|
|
APH
|
640,300
|
6.34
|
-0.16%
|
|
|
|
APP
|
13,700
|
8.20
|
-4.65%
|
|
|
|
BMP
|
120,800
|
132.00
|
1.07%
|
|
|
|
BRC
|
9,400
|
13.85
|
0.00%
|
|
|
|
BRR
|
0
|
18.00
|
0.00%
|
|
|
|
CSV
|
1,038,700
|
36.55
|
-0.81%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|