|
|
Closing price on 1/8/2021
|
|
| Open |
7.17 |
| High |
7.19 |
| Low |
7.10 |
| Volume |
843,300 |
| Split-adjusted Price |
6.23 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2021
|
-0.01 / -0.14%
|
7.17
|
7.19
|
7.10
|
7.16
|
7.14
|
6.23
|
843,300
|
|
|
1/7/2021
|
-0.03 / -0.42%
|
7.20
|
7.24
|
7.10
|
7.17
|
7.16
|
6.23
|
631,700
|
|
|
1/6/2021
|
-0.08 / -1.10%
|
7.30
|
7.33
|
7.00
|
7.20
|
7.26
|
6.26
|
839,200
|
|
|
1/5/2021
|
+0.23 / +3.26%
|
7.05
|
7.28
|
7.00
|
7.28
|
7.11
|
6.33
|
1,219,000
|
|
|
1/4/2021
|
0.00 / 0.00%
|
7.07
|
7.10
|
6.92
|
7.05
|
7.04
|
6.13
|
827,700
|
|
|
12/31/2020
|
-0.08 / -1.12%
|
7.10
|
7.16
|
6.95
|
7.05
|
7.07
|
6.13
|
496,300
|
|
|
12/30/2020
|
+0.03 / +0.42%
|
7.10
|
7.30
|
7.10
|
7.13
|
7.19
|
6.20
|
641,390
|
|
|
12/29/2020
|
+0.04 / +0.57%
|
7.05
|
7.15
|
6.98
|
7.10
|
7.05
|
6.17
|
813,490
|
|
|
12/28/2020
|
+0.03 / +0.43%
|
7.06
|
7.11
|
7.00
|
7.06
|
7.07
|
6.14
|
621,480
|
|
|
12/25/2020
|
-0.07 / -0.99%
|
7.06
|
7.10
|
6.80
|
7.03
|
7.00
|
6.11
|
631,470
|
|
|
12/24/2020
|
-0.16 / -2.20%
|
7.25
|
7.26
|
6.76
|
7.10
|
6.97
|
6.17
|
509,420
|
|
|
12/23/2020
|
-0.04 / -0.55%
|
7.34
|
7.40
|
7.18
|
7.26
|
7.28
|
6.31
|
950,300
|
|
|
12/22/2020
|
+0.22 / +3.11%
|
7.08
|
7.30
|
7.07
|
7.30
|
7.21
|
6.35
|
1,270,100
|
|
|
12/21/2020
|
+0.29 / +4.27%
|
6.82
|
7.09
|
6.82
|
7.08
|
6.92
|
6.16
|
1,533,630
|
|
|
12/18/2020
|
+0.05 / +0.74%
|
6.75
|
6.79
|
6.70
|
6.79
|
6.75
|
5.90
|
636,360
|
|
|
12/17/2020
|
-0.04 / -0.59%
|
6.78
|
6.80
|
6.73
|
6.74
|
6.75
|
5.86
|
490,320
|
|
|
12/16/2020
|
+0.08 / +1.19%
|
6.70
|
6.80
|
6.70
|
6.78
|
6.77
|
5.90
|
580,640
|
|
|
12/15/2020
|
-0.06 / -0.89%
|
6.76
|
6.77
|
6.61
|
6.70
|
6.71
|
5.83
|
695,750
|
|
|
12/14/2020
|
-0.05 / -0.73%
|
6.81
|
6.84
|
6.69
|
6.76
|
6.77
|
5.88
|
631,950
|
|
|
12/11/2020
|
-0.09 / -1.30%
|
6.89
|
6.94
|
6.70
|
6.81
|
6.83
|
5.92
|
447,940
|
|
|
12/10/2020
|
-0.01 / -0.14%
|
6.91
|
7.08
|
6.89
|
6.90
|
6.97
|
6.00
|
874,720
|
|
|
12/9/2020
|
+0.09 / +1.32%
|
6.82
|
6.96
|
6.81
|
6.91
|
6.87
|
6.01
|
1,003,410
|
|
|
12/8/2020
|
0.00 / 0.00%
|
6.82
|
6.90
|
6.75
|
6.82
|
6.81
|
5.93
|
453,080
|
|
|
12/7/2020
|
+0.02 / +0.29%
|
6.80
|
6.91
|
6.77
|
6.82
|
6.83
|
5.93
|
538,250
|
|
|
12/4/2020
|
-0.10 / -1.45%
|
6.81
|
6.90
|
6.78
|
6.80
|
6.83
|
5.91
|
362,820
|
|
|
12/3/2020
|
-0.10 / -1.43%
|
6.99
|
7.00
|
6.80
|
6.90
|
6.91
|
6.00
|
479,460
|
|
|
12/2/2020
|
+0.20 / +2.94%
|
6.79
|
7.09
|
6.77
|
7.00
|
6.93
|
6.09
|
750,710
|
|
|
12/1/2020
|
0.00 / 0.00%
|
6.72
|
6.82
|
6.72
|
6.80
|
6.77
|
5.91
|
428,570
|
|
|
11/30/2020
|
+0.10 / +1.49%
|
6.72
|
6.85
|
6.70
|
6.80
|
6.79
|
5.91
|
701,690
|
|
|
11/27/2020
|
+0.03 / +0.45%
|
6.68
|
6.71
|
6.66
|
6.70
|
6.69
|
5.83
|
362,260
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|