|
Closing price on 10/1/2021
|
|
Open |
6.10 |
High |
6.30 |
Low |
5.91 |
Volume |
605,213 |
Split-adjusted Price |
6.13 |
|
|
DAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/1/2021
|
+0.01 / +0.16%
|
6.10
|
6.30
|
5.91
|
6.13
|
6.15
|
6.13
|
605,213
|
|
9/30/2021
|
+0.06 / +0.99%
|
6.05
|
6.24
|
6.05
|
6.12
|
6.16
|
6.12
|
375,800
|
|
9/29/2021
|
+0.16 / +2.71%
|
5.96
|
6.06
|
5.90
|
6.06
|
5.98
|
6.06
|
403,100
|
|
9/28/2021
|
+0.15 / +2.61%
|
5.69
|
6.05
|
5.55
|
5.90
|
5.85
|
5.90
|
818,100
|
|
9/27/2021
|
-0.40 / -6.50%
|
5.84
|
6.10
|
5.74
|
5.75
|
5.86
|
5.75
|
994,600
|
|
9/24/2021
|
-0.41 / -6.25%
|
6.35
|
6.45
|
6.11
|
6.15
|
6.25
|
6.15
|
1,211,600
|
|
9/23/2021
|
-0.39 / -5.61%
|
7.31
|
7.31
|
6.54
|
6.56
|
6.96
|
6.56
|
2,312,800
|
|
9/22/2021
|
+0.45 / +6.92%
|
6.50
|
6.95
|
6.50
|
6.95
|
6.89
|
6.95
|
2,115,500
|
|
9/21/2021
|
+0.33 / +5.35%
|
6.09
|
6.55
|
6.00
|
6.50
|
6.29
|
6.50
|
1,481,300
|
|
9/20/2021
|
+0.40 / +6.93%
|
5.77
|
6.17
|
5.77
|
6.17
|
6.07
|
6.17
|
2,527,100
|
|
9/17/2021
|
+0.04 / +0.70%
|
5.72
|
5.82
|
5.60
|
5.77
|
5.75
|
5.77
|
585,500
|
|
9/16/2021
|
-0.13 / -2.22%
|
5.89
|
5.89
|
5.70
|
5.73
|
5.77
|
5.73
|
401,000
|
|
9/15/2021
|
+0.16 / +2.81%
|
5.80
|
6.00
|
5.70
|
5.86
|
5.84
|
5.86
|
860,800
|
|
9/14/2021
|
+0.17 / +3.07%
|
5.61
|
5.75
|
5.58
|
5.70
|
5.68
|
5.70
|
964,200
|
|
9/13/2021
|
+0.03 / +0.55%
|
5.60
|
5.60
|
5.50
|
5.53
|
5.56
|
5.53
|
420,900
|
|
9/10/2021
|
+0.07 / +1.29%
|
5.46
|
5.55
|
5.46
|
5.50
|
5.49
|
5.50
|
471,300
|
|
9/9/2021
|
-0.04 / -0.73%
|
5.42
|
5.52
|
5.41
|
5.43
|
5.46
|
5.43
|
254,200
|
|
9/8/2021
|
-0.07 / -1.26%
|
5.53
|
5.55
|
5.40
|
5.47
|
5.50
|
5.47
|
317,300
|
|
9/7/2021
|
-0.09 / -1.60%
|
5.73
|
5.78
|
5.50
|
5.54
|
5.68
|
5.54
|
534,800
|
|
9/6/2021
|
+0.16 / +2.93%
|
5.41
|
5.72
|
5.41
|
5.63
|
5.57
|
5.63
|
947,300
|
|
9/1/2021
|
+0.09 / +1.67%
|
5.37
|
5.50
|
5.33
|
5.47
|
5.39
|
5.47
|
493,300
|
|
8/31/2021
|
-0.10 / -1.82%
|
5.48
|
5.48
|
5.33
|
5.38
|
5.40
|
5.38
|
341,000
|
|
8/30/2021
|
+0.18 / +3.40%
|
5.38
|
5.56
|
5.30
|
5.48
|
5.44
|
5.48
|
325,100
|
|
8/27/2021
|
-0.02 / -0.38%
|
5.22
|
5.32
|
5.17
|
5.30
|
5.24
|
5.30
|
361,700
|
|
8/26/2021
|
-0.09 / -1.66%
|
5.49
|
5.49
|
5.16
|
5.32
|
5.34
|
5.32
|
292,800
|
|
8/25/2021
|
-0.13 / -2.35%
|
5.40
|
5.48
|
5.35
|
5.41
|
5.40
|
5.41
|
153,600
|
|
8/24/2021
|
-0.16 / -2.81%
|
5.70
|
5.70
|
5.42
|
5.54
|
5.58
|
5.54
|
246,700
|
|
8/23/2021
|
+0.04 / +0.71%
|
5.68
|
5.77
|
5.66
|
5.70
|
5.72
|
5.70
|
571,500
|
|
8/20/2021
|
+0.23 / +4.24%
|
5.42
|
5.70
|
5.40
|
5.66
|
5.57
|
5.66
|
961,300
|
|
8/19/2021
|
+0.04 / +0.74%
|
5.46
|
5.46
|
5.36
|
5.43
|
5.39
|
5.43
|
336,800
|
|
|
|
|
|
|
|
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
|
|
|
|
|