|
Closing price on 4/6/2021
|
|
Open |
7.79 |
High |
7.80 |
Low |
7.65 |
Volume |
949,700 |
Split-adjusted Price |
6.68 |
|
|
DAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/6/2021
|
-0.10 / -1.29%
|
7.79
|
7.80
|
7.65
|
7.68
|
7.72
|
6.68
|
949,700
|
|
4/5/2021
|
+0.29 / +3.87%
|
7.54
|
7.85
|
7.52
|
7.78
|
7.63
|
6.77
|
1,950,700
|
|
4/2/2021
|
0.00 / 0.00%
|
7.50
|
7.54
|
7.36
|
7.49
|
7.47
|
6.51
|
1,219,900
|
|
4/1/2021
|
+0.24 / +3.31%
|
7.60
|
7.60
|
7.39
|
7.49
|
7.48
|
6.51
|
1,310,800
|
|
3/31/2021
|
-0.05 / -0.68%
|
7.32
|
7.33
|
7.20
|
7.25
|
7.27
|
6.30
|
623,700
|
|
3/30/2021
|
+0.11 / +1.53%
|
7.20
|
7.38
|
7.17
|
7.30
|
7.27
|
6.35
|
1,133,400
|
|
3/29/2021
|
+0.19 / +2.71%
|
7.00
|
7.19
|
7.00
|
7.19
|
7.11
|
6.25
|
750,200
|
|
3/26/2021
|
-0.05 / -0.71%
|
7.00
|
7.03
|
6.70
|
7.00
|
6.91
|
6.09
|
734,400
|
|
3/25/2021
|
+0.02 / +0.28%
|
7.03
|
7.06
|
6.90
|
7.05
|
7.02
|
6.13
|
628,100
|
|
3/24/2021
|
-0.10 / -1.40%
|
7.12
|
7.12
|
7.01
|
7.03
|
7.08
|
6.11
|
451,000
|
|
3/23/2021
|
+0.04 / +0.56%
|
7.15
|
7.17
|
7.08
|
7.13
|
7.12
|
6.20
|
650,600
|
|
3/22/2021
|
-0.08 / -1.12%
|
7.17
|
7.17
|
7.05
|
7.09
|
7.10
|
6.17
|
732,800
|
|
3/19/2021
|
-0.12 / -1.65%
|
7.29
|
7.29
|
7.10
|
7.17
|
7.29
|
6.23
|
526,800
|
|
3/18/2021
|
-0.11 / -1.49%
|
7.40
|
7.50
|
7.24
|
7.29
|
7.37
|
6.34
|
1,129,400
|
|
3/17/2021
|
+0.19 / +2.64%
|
7.26
|
7.49
|
7.26
|
7.40
|
7.37
|
6.43
|
1,227,500
|
|
3/16/2021
|
-0.06 / -0.83%
|
7.27
|
7.28
|
7.05
|
7.21
|
7.20
|
6.27
|
810,400
|
|
3/15/2021
|
+0.09 / +1.25%
|
7.19
|
7.32
|
7.16
|
7.27
|
7.22
|
6.32
|
926,700
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|