|
|
Closing price on 3/12/2021
|
|
| Open |
7.18 |
| High |
7.25 |
| Low |
7.15 |
| Volume |
961,400 |
| Split-adjusted Price |
6.24 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2021
|
0.00 / 0.00%
|
7.18
|
7.25
|
7.15
|
7.18
|
7.18
|
6.24
|
961,400
|
|
|
3/11/2021
|
+0.01 / +0.14%
|
7.25
|
7.32
|
7.15
|
7.18
|
7.23
|
6.24
|
1,381,600
|
|
|
3/10/2021
|
+0.24 / +3.46%
|
6.95
|
7.18
|
6.95
|
7.17
|
7.07
|
6.23
|
1,566,900
|
|
|
3/9/2021
|
+0.13 / +1.91%
|
6.80
|
6.97
|
6.70
|
6.93
|
6.85
|
6.03
|
831,900
|
|
|
3/8/2021
|
+0.04 / +0.59%
|
6.79
|
6.85
|
6.73
|
6.80
|
6.78
|
5.91
|
842,900
|
|
|
3/5/2021
|
+0.06 / +0.90%
|
6.68
|
6.79
|
6.51
|
6.76
|
6.64
|
5.88
|
521,000
|
|
|
3/4/2021
|
-0.10 / -1.47%
|
6.84
|
6.94
|
6.58
|
6.70
|
6.80
|
5.83
|
711,500
|
|
|
3/3/2021
|
+0.19 / +2.87%
|
6.61
|
6.83
|
6.61
|
6.80
|
6.68
|
5.91
|
1,038,400
|
|
|
3/2/2021
|
0.00 / 0.00%
|
6.62
|
6.65
|
6.56
|
6.61
|
6.60
|
5.75
|
695,300
|
|
|
3/1/2021
|
+0.12 / +1.85%
|
6.49
|
6.61
|
6.48
|
6.61
|
6.56
|
5.75
|
1,083,100
|
|
|
2/26/2021
|
0.00 / 0.00%
|
6.40
|
6.49
|
6.40
|
6.49
|
6.44
|
5.64
|
526,300
|
|
|
2/25/2021
|
-0.04 / -0.61%
|
6.53
|
6.57
|
6.40
|
6.49
|
6.48
|
5.64
|
708,300
|
|
|
2/24/2021
|
-0.15 / -2.25%
|
6.60
|
6.68
|
6.33
|
6.53
|
6.55
|
5.68
|
898,200
|
|
|
2/23/2021
|
-0.01 / -0.15%
|
6.68
|
6.70
|
6.55
|
6.68
|
6.64
|
5.81
|
679,400
|
|
|
2/22/2021
|
-0.11 / -1.62%
|
6.81
|
6.83
|
6.67
|
6.69
|
6.77
|
5.82
|
764,800
|
|
|
2/19/2021
|
+0.33 / +5.10%
|
6.45
|
6.80
|
6.39
|
6.80
|
6.62
|
5.91
|
1,127,600
|
|
|
2/18/2021
|
+0.06 / +0.94%
|
6.42
|
6.48
|
6.39
|
6.47
|
6.43
|
5.63
|
802,300
|
|
|
2/17/2021
|
+0.12 / +1.91%
|
6.33
|
6.46
|
6.33
|
6.41
|
6.41
|
5.57
|
729,300
|
|
|
2/9/2021
|
+0.06 / +0.96%
|
6.22
|
6.36
|
6.00
|
6.29
|
6.19
|
5.47
|
636,100
|
|
|
2/8/2021
|
-0.04 / -0.64%
|
6.27
|
6.33
|
5.90
|
6.23
|
6.15
|
5.42
|
536,900
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|