|
|
Closing price on 11/3/2020
|
|
| Open |
6.43 |
| High |
6.64 |
| Low |
6.43 |
| Volume |
380,360 |
| Split-adjusted Price |
5.69 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2020
|
-0.05 / -0.76%
|
6.43
|
6.64
|
6.43
|
6.54
|
6.53
|
5.69
|
380,360
|
|
|
11/2/2020
|
+0.05 / +0.76%
|
6.54
|
6.65
|
6.42
|
6.59
|
6.56
|
5.73
|
418,570
|
|
|
10/30/2020
|
+0.01 / +0.15%
|
6.55
|
6.71
|
6.53
|
6.54
|
6.61
|
5.69
|
485,120
|
|
|
10/29/2020
|
+0.01 / +0.15%
|
6.44
|
6.60
|
6.40
|
6.53
|
6.55
|
5.68
|
396,610
|
|
|
10/28/2020
|
-0.11 / -1.66%
|
6.63
|
6.63
|
6.48
|
6.52
|
6.56
|
5.67
|
236,790
|
|
|
10/27/2020
|
-0.06 / -0.90%
|
6.69
|
6.75
|
6.60
|
6.63
|
6.65
|
5.77
|
365,510
|
|
|
10/26/2020
|
-0.02 / -0.30%
|
6.72
|
6.79
|
6.69
|
6.69
|
6.75
|
5.82
|
296,060
|
|
|
10/23/2020
|
-0.02 / -0.30%
|
6.73
|
6.80
|
6.70
|
6.71
|
6.75
|
5.83
|
440,490
|
|
|
10/22/2020
|
-0.02 / -0.30%
|
6.73
|
6.75
|
6.61
|
6.73
|
6.71
|
5.85
|
233,930
|
|
|
10/21/2020
|
+0.01 / +0.15%
|
6.74
|
6.80
|
6.70
|
6.75
|
6.77
|
5.87
|
321,290
|
|
|
10/20/2020
|
+0.05 / +0.75%
|
6.69
|
6.79
|
6.69
|
6.74
|
6.75
|
5.86
|
378,030
|
|
|
10/19/2020
|
-0.01 / -0.15%
|
6.75
|
6.79
|
6.65
|
6.69
|
6.70
|
5.82
|
240,510
|
|
|
10/16/2020
|
0.00 / 0.00%
|
6.70
|
6.75
|
6.66
|
6.70
|
6.71
|
5.83
|
243,080
|
|
|
10/15/2020
|
-0.05 / -0.74%
|
6.75
|
6.80
|
6.61
|
6.70
|
6.73
|
5.83
|
307,650
|
|
|
10/14/2020
|
0.00 / 0.00%
|
6.76
|
6.79
|
6.73
|
6.75
|
6.77
|
5.87
|
305,770
|
|
|
10/13/2020
|
0.00 / 0.00%
|
6.75
|
6.80
|
6.65
|
6.75
|
6.72
|
5.87
|
334,610
|
|
|
10/12/2020
|
-0.05 / -0.74%
|
6.80
|
6.90
|
6.60
|
6.75
|
6.80
|
5.87
|
296,100
|
|
|
10/9/2020
|
-0.10 / -1.45%
|
6.90
|
6.95
|
6.78
|
6.80
|
6.86
|
5.91
|
347,660
|
|
|
10/8/2020
|
-0.05 / -0.72%
|
6.95
|
6.99
|
6.80
|
6.90
|
6.92
|
6.00
|
351,370
|
|
|
10/7/2020
|
-0.01 / -0.14%
|
6.97
|
6.99
|
6.91
|
6.95
|
6.95
|
6.04
|
308,150
|
|
|
10/6/2020
|
+0.20 / +2.96%
|
6.78
|
7.00
|
6.78
|
6.96
|
6.88
|
6.05
|
648,100
|
|
|
10/5/2020
|
+0.04 / +0.60%
|
6.76
|
6.80
|
6.70
|
6.76
|
6.74
|
5.88
|
327,090
|
|
|
10/2/2020
|
-0.06 / -0.88%
|
6.78
|
6.90
|
6.60
|
6.72
|
6.78
|
5.84
|
235,850
|
|
|
10/1/2020
|
+0.08 / +1.19%
|
6.70
|
6.89
|
6.69
|
6.78
|
6.78
|
5.90
|
237,570
|
|
|
9/30/2020
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.69
|
6.70
|
6.73
|
5.83
|
203,640
|
|
|
9/29/2020
|
-0.05 / -0.74%
|
6.65
|
6.72
|
6.65
|
6.70
|
6.70
|
5.83
|
345,880
|
|
|
9/28/2020
|
-0.12 / -1.75%
|
6.88
|
6.90
|
6.60
|
6.75
|
6.75
|
5.87
|
406,810
|
|
|
9/25/2020
|
-0.05 / -0.72%
|
6.92
|
6.99
|
6.83
|
6.87
|
6.94
|
5.97
|
234,110
|
|
|
9/24/2020
|
-0.08 / -1.14%
|
6.99
|
6.99
|
6.88
|
6.92
|
6.93
|
6.02
|
192,490
|
|
|
9/23/2020
|
-0.03 / -0.43%
|
7.03
|
7.08
|
7.00
|
7.00
|
7.05
|
6.09
|
372,840
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|