|
Closing price on 10/4/2022
|
|
| Open |
5.30 |
| High |
5.30 |
| Low |
4.90 |
| Volume |
142,600 |
| Split-adjusted Price |
5.02 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/30/2022
|
-0.09 / -1.39%
|
6.56
|
6.57
|
6.37
|
6.40
|
6.43
|
6.40
|
135,900
|
|
|
8/29/2022
|
-0.01 / -0.15%
|
6.45
|
6.50
|
6.16
|
6.49
|
6.27
|
6.49
|
516,100
|
|
|
8/26/2022
|
-0.16 / -2.40%
|
6.66
|
6.73
|
6.50
|
6.50
|
6.59
|
6.50
|
339,300
|
|
|
8/25/2022
|
-0.04 / -0.60%
|
6.71
|
6.71
|
6.61
|
6.66
|
6.67
|
6.66
|
313,800
|
|
|
8/24/2022
|
+0.01 / +0.15%
|
6.70
|
6.84
|
6.69
|
6.70
|
6.77
|
6.70
|
315,700
|
|
|
8/23/2022
|
+0.41 / +6.53%
|
6.27
|
6.69
|
6.18
|
6.69
|
6.30
|
6.69
|
644,700
|
|
|
8/22/2022
|
-0.22 / -3.38%
|
6.40
|
6.48
|
6.21
|
6.28
|
6.30
|
6.28
|
455,300
|
|
|