|
Closing price on 11/22/2021
|
|
Open |
16.20 |
High |
16.20 |
Low |
15.00 |
Volume |
7,053,000 |
Split-adjusted Price |
15.35 |
|
|
DAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/22/2021
|
+0.20 / +1.32%
|
16.20
|
16.20
|
15.00
|
15.35
|
15.83
|
15.35
|
7,053,000
|
|
11/19/2021
|
+0.95 / +6.69%
|
15.15
|
15.15
|
13.25
|
15.15
|
14.94
|
15.15
|
2,144,100
|
|
11/18/2021
|
+0.90 / +6.77%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2,375,800
|
|
11/17/2021
|
+0.85 / +6.83%
|
12.70
|
13.30
|
12.60
|
13.30
|
13.06
|
13.30
|
2,356,300
|
|
11/16/2021
|
+0.80 / +6.87%
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
5,494,200
|
|
11/15/2021
|
+0.75 / +6.88%
|
11.65
|
11.65
|
11.65
|
11.65
|
11.65
|
11.65
|
393,600
|
|
11/12/2021
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.45
|
10.90
|
10.84
|
10.90
|
4,959,400
|
|
11/11/2021
|
+0.66 / +6.92%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1,121,800
|
|
11/10/2021
|
+0.62 / +6.95%
|
9.54
|
9.54
|
9.54
|
9.54
|
9.54
|
9.54
|
559,100
|
|
11/9/2021
|
+0.58 / +6.95%
|
8.92
|
8.92
|
8.92
|
8.92
|
8.92
|
8.92
|
614,200
|
|
11/8/2021
|
+0.54 / +6.92%
|
8.15
|
8.34
|
8.10
|
8.34
|
8.31
|
8.34
|
1,748,500
|
|
11/5/2021
|
+0.09 / +1.17%
|
7.56
|
7.84
|
7.56
|
7.80
|
7.67
|
7.80
|
1,387,500
|
|
11/4/2021
|
+0.06 / +0.78%
|
7.80
|
7.85
|
7.63
|
7.71
|
7.73
|
7.71
|
1,371,900
|
|
11/3/2021
|
+0.41 / +5.66%
|
7.30
|
7.74
|
7.26
|
7.65
|
7.63
|
7.65
|
2,791,100
|
|
11/2/2021
|
+0.19 / +2.70%
|
7.15
|
7.24
|
7.08
|
7.24
|
7.16
|
7.24
|
1,349,400
|
|
11/1/2021
|
+0.27 / +3.98%
|
6.83
|
7.20
|
6.80
|
7.05
|
6.99
|
7.05
|
1,702,300
|
|
10/29/2021
|
+0.01 / +0.15%
|
6.74
|
6.78
|
6.55
|
6.78
|
6.66
|
6.78
|
922,100
|
|
10/28/2021
|
+0.04 / +0.59%
|
6.80
|
6.93
|
6.73
|
6.77
|
6.80
|
6.77
|
927,600
|
|
10/27/2021
|
+0.21 / +3.22%
|
6.60
|
6.79
|
6.60
|
6.73
|
6.71
|
6.73
|
1,272,100
|
|
10/26/2021
|
+0.02 / +0.31%
|
6.55
|
6.55
|
6.40
|
6.52
|
6.50
|
6.52
|
792,400
|
|
10/25/2021
|
+0.14 / +2.20%
|
6.40
|
6.58
|
6.36
|
6.50
|
6.50
|
6.50
|
1,151,600
|
|
10/22/2021
|
-0.05 / -0.78%
|
6.39
|
6.41
|
6.28
|
6.36
|
6.35
|
6.36
|
594,800
|
|
10/21/2021
|
+0.01 / +0.16%
|
6.48
|
6.50
|
6.36
|
6.41
|
6.41
|
6.41
|
605,100
|
|
10/20/2021
|
+0.30 / +4.92%
|
6.10
|
6.50
|
6.10
|
6.40
|
6.31
|
6.40
|
1,178,400
|
|
10/19/2021
|
-0.03 / -0.49%
|
6.09
|
6.16
|
6.05
|
6.10
|
6.09
|
6.10
|
559,700
|
|
10/18/2021
|
-0.04 / -0.65%
|
6.16
|
6.18
|
6.02
|
6.13
|
6.11
|
6.13
|
683,700
|
|
10/15/2021
|
-0.05 / -0.80%
|
6.25
|
6.30
|
6.16
|
6.17
|
6.21
|
6.17
|
313,700
|
|
10/14/2021
|
+0.07 / +1.14%
|
6.15
|
6.31
|
6.15
|
6.22
|
6.23
|
6.22
|
469,900
|
|
10/13/2021
|
-0.04 / -0.65%
|
6.14
|
6.24
|
6.14
|
6.15
|
6.18
|
6.15
|
291,200
|
|
10/12/2021
|
+0.02 / +0.32%
|
6.17
|
6.27
|
6.14
|
6.19
|
6.19
|
6.19
|
262,200
|
|
|
|
|
|
|
|
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
|
|
|
|
|