|
Closing price on 2/5/2021
|
|
Open |
6.25 |
High |
6.33 |
Low |
6.22 |
Volume |
470,100 |
Split-adjusted Price |
5.45 |
|
|
DAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/5/2021
|
+0.02 / +0.32%
|
6.25
|
6.33
|
6.22
|
6.27
|
6.26
|
5.45
|
470,100
|
|
2/4/2021
|
-0.10 / -1.57%
|
6.36
|
6.38
|
6.10
|
6.25
|
6.26
|
5.43
|
511,900
|
|
2/3/2021
|
+0.27 / +4.44%
|
6.10
|
6.48
|
6.06
|
6.35
|
6.21
|
5.52
|
1,171,400
|
|
2/2/2021
|
-0.06 / -0.98%
|
6.00
|
6.18
|
5.76
|
6.08
|
5.96
|
5.29
|
707,800
|
|
2/1/2021
|
-0.46 / -6.97%
|
6.40
|
6.45
|
6.14
|
6.14
|
6.20
|
5.34
|
867,500
|
|
1/29/2021
|
+0.27 / +4.27%
|
5.89
|
6.65
|
5.89
|
6.60
|
6.40
|
5.74
|
854,400
|
|
1/28/2021
|
-0.47 / -6.91%
|
6.40
|
6.49
|
6.33
|
6.33
|
6.33
|
5.50
|
636,400
|
|
1/27/2021
|
-0.43 / -5.95%
|
7.00
|
7.23
|
6.73
|
6.80
|
6.86
|
5.91
|
913,100
|
|
1/26/2021
|
-0.42 / -5.49%
|
7.55
|
7.66
|
7.12
|
7.23
|
7.24
|
6.29
|
1,109,200
|
|
1/25/2021
|
-0.05 / -0.65%
|
7.70
|
7.79
|
7.62
|
7.65
|
7.65
|
6.65
|
839,900
|
|
1/22/2021
|
+0.08 / +1.05%
|
7.62
|
7.81
|
7.60
|
7.70
|
7.70
|
6.70
|
1,215,000
|
|
1/21/2021
|
+0.25 / +3.39%
|
7.37
|
7.65
|
7.20
|
7.62
|
7.41
|
6.63
|
1,230,900
|
|
1/20/2021
|
-0.23 / -3.03%
|
7.52
|
7.60
|
7.07
|
7.37
|
7.31
|
6.41
|
619,200
|
|
1/19/2021
|
-0.55 / -6.75%
|
8.15
|
8.15
|
7.58
|
7.60
|
7.83
|
6.61
|
1,094,600
|
|
1/18/2021
|
+0.44 / +5.71%
|
7.74
|
8.21
|
7.74
|
8.15
|
8.03
|
7.09
|
1,868,500
|
|
1/15/2021
|
+0.01 / +0.13%
|
7.71
|
7.78
|
7.55
|
7.71
|
7.69
|
6.70
|
1,076,300
|
|
1/14/2021
|
-0.05 / -0.65%
|
7.74
|
7.75
|
7.55
|
7.70
|
7.61
|
6.70
|
930,700
|
|
1/13/2021
|
-0.15 / -1.90%
|
7.90
|
7.96
|
7.70
|
7.75
|
7.72
|
6.74
|
849,200
|
|
1/12/2021
|
+0.24 / +3.13%
|
7.76
|
8.04
|
7.69
|
7.90
|
7.87
|
6.87
|
1,512,200
|
|
1/11/2021
|
+0.50 / +6.98%
|
7.17
|
7.66
|
7.16
|
7.66
|
7.40
|
6.66
|
2,196,100
|
|
1/8/2021
|
-0.01 / -0.14%
|
7.17
|
7.19
|
7.10
|
7.16
|
7.14
|
6.23
|
843,300
|
|
1/7/2021
|
-0.03 / -0.42%
|
7.20
|
7.24
|
7.10
|
7.17
|
7.16
|
6.23
|
631,700
|
|
1/6/2021
|
-0.08 / -1.10%
|
7.30
|
7.33
|
7.00
|
7.20
|
7.26
|
6.26
|
839,200
|
|
1/5/2021
|
+0.23 / +3.26%
|
7.05
|
7.28
|
7.00
|
7.28
|
7.11
|
6.33
|
1,219,000
|
|
1/4/2021
|
0.00 / 0.00%
|
7.07
|
7.10
|
6.92
|
7.05
|
7.04
|
6.13
|
827,700
|
|
12/31/2020
|
-0.08 / -1.12%
|
7.10
|
7.16
|
6.95
|
7.05
|
7.07
|
6.13
|
496,300
|
|
12/30/2020
|
+0.03 / +0.42%
|
7.10
|
7.30
|
7.10
|
7.13
|
7.19
|
6.20
|
641,390
|
|
12/29/2020
|
+0.04 / +0.57%
|
7.05
|
7.15
|
6.98
|
7.10
|
7.05
|
6.17
|
813,490
|
|
12/28/2020
|
+0.03 / +0.43%
|
7.06
|
7.11
|
7.00
|
7.06
|
7.07
|
6.14
|
621,480
|
|
12/25/2020
|
-0.07 / -0.99%
|
7.06
|
7.10
|
6.80
|
7.03
|
7.00
|
6.11
|
631,470
|
|
|
|
|
|
|
|
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
|
|
|
|
|