|
|
Closing price on 11/20/2018
|
|
| Open |
6.00 |
| High |
6.51 |
| Low |
6.00 |
| Volume |
240,160 |
| Split-adjusted Price |
5.66 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2018
|
+0.22 / +3.50%
|
6.00
|
6.51
|
6.00
|
6.51
|
6.29
|
5.66
|
240,160
|
|
|
11/19/2018
|
+0.07 / +1.13%
|
6.22
|
6.30
|
6.22
|
6.29
|
6.25
|
5.47
|
70,260
|
|
|
11/16/2018
|
+0.01 / +0.16%
|
6.21
|
6.25
|
6.21
|
6.22
|
6.23
|
5.41
|
92,450
|
|
|
11/15/2018
|
0.00 / 0.00%
|
6.34
|
6.34
|
6.21
|
6.21
|
6.24
|
5.40
|
75,190
|
|
|
11/14/2018
|
+0.01 / +0.16%
|
6.15
|
6.38
|
6.15
|
6.21
|
6.22
|
5.40
|
51,770
|
|
|
11/13/2018
|
-0.26 / -4.02%
|
6.20
|
6.40
|
6.18
|
6.20
|
6.22
|
5.39
|
92,210
|
|
|
11/12/2018
|
-0.04 / -0.62%
|
6.50
|
6.50
|
6.39
|
6.46
|
6.44
|
5.62
|
73,870
|
|
|
11/9/2018
|
-0.08 / -1.22%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.56
|
5.65
|
88,080
|
|
|
11/8/2018
|
+0.03 / +0.46%
|
6.55
|
6.60
|
6.55
|
6.58
|
6.57
|
5.72
|
80,180
|
|
|
11/7/2018
|
0.00 / 0.00%
|
6.56
|
6.56
|
6.52
|
6.55
|
6.54
|
5.70
|
52,160
|
|
|
11/6/2018
|
-0.01 / -0.15%
|
6.52
|
6.60
|
6.50
|
6.55
|
6.52
|
5.70
|
116,450
|
|
|
11/5/2018
|
-0.04 / -0.61%
|
6.60
|
6.60
|
6.55
|
6.56
|
6.57
|
5.70
|
61,970
|
|
|
11/2/2018
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.56
|
6.60
|
6.60
|
5.74
|
141,090
|
|
|
11/1/2018
|
0.00 / 0.00%
|
6.60
|
6.65
|
6.52
|
6.60
|
6.61
|
5.74
|
98,520
|
|
|
10/31/2018
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.61
|
5.74
|
409,920
|
|
|
10/30/2018
|
-0.30 / -4.35%
|
6.81
|
6.89
|
6.60
|
6.60
|
6.72
|
5.74
|
159,280
|
|
|
10/29/2018
|
-0.01 / -0.14%
|
6.60
|
6.95
|
6.60
|
6.90
|
6.78
|
6.00
|
97,510
|
|
|
10/26/2018
|
+0.04 / +0.58%
|
7.20
|
7.20
|
6.89
|
6.91
|
6.98
|
6.01
|
56,440
|
|
|
10/25/2018
|
-0.09 / -1.29%
|
6.80
|
6.87
|
6.70
|
6.87
|
6.81
|
5.97
|
66,040
|
|
|
10/24/2018
|
-0.09 / -1.28%
|
7.05
|
7.08
|
6.96
|
6.96
|
7.01
|
6.05
|
72,030
|
|
|
10/23/2018
|
-0.09 / -1.26%
|
7.14
|
7.14
|
6.95
|
7.05
|
7.04
|
6.13
|
98,850
|
|
|
10/22/2018
|
0.00 / 0.00%
|
7.01
|
7.18
|
7.01
|
7.14
|
7.08
|
6.21
|
111,840
|
|
|
10/19/2018
|
+0.12 / +1.71%
|
6.97
|
7.15
|
6.97
|
7.14
|
7.05
|
6.21
|
85,000
|
|
|
10/18/2018
|
-0.28 / -3.84%
|
7.30
|
7.30
|
7.02
|
7.02
|
7.15
|
6.10
|
92,370
|
|
|
10/17/2018
|
+0.02 / +0.27%
|
7.28
|
7.35
|
7.27
|
7.30
|
7.30
|
6.35
|
8,020
|
|
|
10/16/2018
|
+0.08 / +1.11%
|
7.30
|
7.35
|
7.21
|
7.28
|
7.25
|
6.33
|
20,540
|
|
|
10/15/2018
|
+0.15 / +2.13%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.18
|
6.26
|
142,140
|
|
|
10/12/2018
|
+0.05 / +0.71%
|
6.85
|
7.10
|
6.85
|
7.05
|
7.01
|
6.13
|
60,350
|
|
|
10/11/2018
|
-0.20 / -2.78%
|
7.00
|
7.21
|
6.91
|
7.00
|
7.02
|
6.09
|
499,590
|
|
|
10/10/2018
|
-0.05 / -0.69%
|
7.25
|
7.29
|
7.17
|
7.20
|
7.21
|
6.26
|
128,870
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|