Closing price on 10/13/2022
|
|
Open |
5.10 |
High |
5.10 |
Low |
4.80 |
Volume |
64,500 |
Split-adjusted Price |
4.93 |
|
|
DAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/13/2022
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.80
|
4.93
|
4.90
|
4.93
|
64,500
|
|
10/12/2022
|
+0.14 / +2.92%
|
4.79
|
5.00
|
4.76
|
4.93
|
4.84
|
4.93
|
136,400
|
|
10/11/2022
|
+0.05 / +1.05%
|
4.94
|
4.95
|
4.74
|
4.79
|
4.83
|
4.79
|
290,700
|
|
10/10/2022
|
+0.10 / +2.16%
|
4.40
|
4.75
|
4.40
|
4.74
|
4.56
|
4.74
|
197,200
|
|
10/7/2022
|
-0.31 / -6.26%
|
4.95
|
4.95
|
4.61
|
4.64
|
4.69
|
4.64
|
306,200
|
|
10/6/2022
|
-0.22 / -4.26%
|
5.25
|
5.25
|
4.95
|
4.95
|
5.04
|
4.95
|
98,000
|
|
10/5/2022
|
+0.15 / +2.99%
|
5.30
|
5.30
|
5.06
|
5.17
|
5.13
|
5.17
|
146,200
|
|
10/4/2022
|
-0.09 / -1.76%
|
5.30
|
5.30
|
4.90
|
5.02
|
5.12
|
5.02
|
142,600
|
|
10/3/2022
|
-0.29 / -5.37%
|
5.40
|
5.60
|
5.11
|
5.11
|
5.35
|
5.11
|
90,700
|
|
9/30/2022
|
+0.03 / +0.56%
|
5.35
|
5.40
|
5.19
|
5.40
|
5.26
|
5.40
|
193,900
|
|
9/29/2022
|
+0.02 / +0.37%
|
5.50
|
5.58
|
5.35
|
5.37
|
5.48
|
5.37
|
146,500
|
|
9/28/2022
|
-0.15 / -2.73%
|
5.62
|
5.62
|
5.33
|
5.35
|
5.44
|
5.35
|
135,600
|
|
9/27/2022
|
-0.13 / -2.31%
|
5.64
|
5.67
|
5.50
|
5.50
|
5.59
|
5.50
|
123,300
|
|
9/26/2022
|
-0.25 / -4.25%
|
5.80
|
5.86
|
5.50
|
5.63
|
5.62
|
5.63
|
165,900
|
|
9/23/2022
|
+0.08 / +1.38%
|
5.80
|
6.00
|
5.80
|
5.88
|
5.92
|
5.88
|
165,300
|
|
9/22/2022
|
+0.01 / +0.17%
|
5.79
|
5.85
|
5.76
|
5.80
|
5.80
|
5.80
|
169,900
|
|
9/21/2022
|
+0.02 / +0.35%
|
5.73
|
5.84
|
5.72
|
5.79
|
5.78
|
5.79
|
62,400
|
|
9/20/2022
|
-0.03 / -0.52%
|
5.80
|
5.82
|
5.68
|
5.77
|
5.74
|
5.77
|
179,600
|
|
9/19/2022
|
-0.15 / -2.52%
|
5.99
|
5.99
|
5.72
|
5.80
|
5.78
|
5.80
|
212,300
|
|
9/16/2022
|
-0.11 / -1.82%
|
6.06
|
6.06
|
5.94
|
5.95
|
5.98
|
5.95
|
204,300
|
|
9/15/2022
|
+0.01 / +0.17%
|
6.11
|
6.15
|
6.02
|
6.06
|
6.07
|
6.06
|
124,900
|
|
9/14/2022
|
-0.09 / -1.47%
|
5.90
|
6.10
|
5.90
|
6.05
|
6.02
|
6.05
|
120,100
|
|
9/13/2022
|
-0.03 / -0.49%
|
6.15
|
6.28
|
6.06
|
6.14
|
6.17
|
6.14
|
170,700
|
|
9/12/2022
|
+0.04 / +0.65%
|
6.29
|
6.30
|
6.13
|
6.17
|
6.18
|
6.17
|
220,100
|
|
9/9/2022
|
0.00 / 0.00%
|
6.13
|
6.14
|
6.00
|
6.13
|
6.07
|
6.13
|
213,700
|
|
9/8/2022
|
0.00 / 0.00%
|
6.13
|
6.30
|
5.93
|
6.13
|
6.09
|
6.13
|
220,900
|
|
9/7/2022
|
-0.21 / -3.31%
|
6.20
|
6.33
|
6.13
|
6.13
|
6.24
|
6.13
|
259,400
|
|
9/6/2022
|
+0.04 / +0.63%
|
6.30
|
6.39
|
6.30
|
6.34
|
6.34
|
6.34
|
213,900
|
|
9/5/2022
|
-0.04 / -0.63%
|
6.34
|
6.47
|
6.30
|
6.30
|
6.38
|
6.30
|
204,300
|
|
8/31/2022
|
-0.06 / -0.94%
|
6.22
|
6.40
|
6.22
|
6.34
|
6.33
|
6.34
|
212,600
|
|
|