|
|
Closing price on 5/12/2022
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.05 |
| Volume |
460,900 |
| Split-adjusted Price |
8.05 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2022
|
-0.60 / -6.94%
|
8.60
|
8.60
|
8.05
|
8.05
|
8.19
|
8.05
|
460,900
|
|
|
5/11/2022
|
+0.56 / +6.92%
|
8.19
|
8.65
|
8.00
|
8.65
|
8.26
|
8.65
|
574,800
|
|
|
5/10/2022
|
+0.52 / +6.87%
|
7.15
|
8.09
|
7.05
|
8.09
|
7.37
|
8.09
|
560,500
|
|
|
5/9/2022
|
-0.56 / -6.89%
|
7.60
|
7.98
|
7.57
|
7.57
|
7.62
|
7.57
|
660,600
|
|
|
5/6/2022
|
-0.32 / -3.79%
|
8.00
|
8.45
|
8.00
|
8.13
|
8.19
|
8.13
|
359,900
|
|
|
5/5/2022
|
-0.25 / -2.87%
|
8.77
|
9.00
|
8.33
|
8.45
|
8.58
|
8.45
|
534,200
|
|
|
5/4/2022
|
-0.35 / -3.87%
|
9.49
|
9.49
|
8.60
|
8.70
|
9.04
|
8.70
|
844,600
|
|
|
4/29/2022
|
+0.59 / +6.97%
|
8.59
|
9.05
|
8.59
|
9.05
|
8.92
|
9.05
|
679,100
|
|
|
4/28/2022
|
+0.53 / +6.68%
|
8.39
|
8.48
|
8.30
|
8.46
|
8.45
|
8.46
|
1,049,100
|
|
|
4/27/2022
|
+0.51 / +6.87%
|
7.77
|
7.93
|
7.50
|
7.93
|
7.83
|
7.93
|
818,100
|
|
|
4/26/2022
|
+0.48 / +6.92%
|
6.90
|
7.42
|
6.61
|
7.42
|
7.07
|
7.42
|
572,600
|
|
|
4/25/2022
|
-0.52 / -6.97%
|
7.47
|
7.79
|
6.94
|
6.94
|
7.24
|
6.94
|
896,900
|
|
|
4/22/2022
|
-0.19 / -2.48%
|
7.12
|
8.00
|
7.12
|
7.46
|
7.45
|
7.46
|
1,529,900
|
|
|
4/21/2022
|
-0.57 / -6.93%
|
7.65
|
7.65
|
7.65
|
7.65
|
7.65
|
7.65
|
368,700
|
|
|
4/20/2022
|
-0.61 / -6.91%
|
8.22
|
8.50
|
8.22
|
8.22
|
8.23
|
8.22
|
613,500
|
|
|
4/19/2022
|
-0.66 / -6.95%
|
9.48
|
9.53
|
8.83
|
8.83
|
8.96
|
8.83
|
849,500
|
|
|
4/18/2022
|
-0.71 / -6.96%
|
10.20
|
10.30
|
9.49
|
9.49
|
9.59
|
9.49
|
1,152,300
|
|
|
4/15/2022
|
-0.50 / -4.67%
|
10.70
|
10.75
|
10.15
|
10.20
|
10.31
|
10.20
|
527,200
|
|
|
4/14/2022
|
+0.10 / +0.94%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.84
|
10.70
|
422,100
|
|
|
4/13/2022
|
+0.05 / +0.47%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.22
|
10.60
|
805,100
|
|
|
4/12/2022
|
-0.55 / -4.95%
|
11.40
|
11.40
|
10.55
|
10.55
|
10.87
|
10.55
|
727,700
|
|
|
4/8/2022
|
-0.40 / -3.48%
|
11.60
|
11.65
|
11.10
|
11.10
|
11.28
|
11.10
|
753,100
|
|
|
4/7/2022
|
-0.35 / -2.95%
|
11.90
|
12.20
|
11.45
|
11.50
|
11.61
|
11.50
|
953,200
|
|
|
4/6/2022
|
-0.55 / -4.44%
|
12.25
|
12.45
|
11.80
|
11.85
|
12.12
|
11.85
|
1,490,300
|
|
|
4/5/2022
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.50
|
12.40
|
927,400
|
|
|
4/4/2022
|
+0.15 / +1.19%
|
12.80
|
13.00
|
12.55
|
12.80
|
12.72
|
12.80
|
893,400
|
|
|
4/1/2022
|
-0.05 / -0.39%
|
12.40
|
12.70
|
11.85
|
12.65
|
12.25
|
12.65
|
1,596,900
|
|
|
3/31/2022
|
-0.25 / -1.93%
|
13.00
|
13.35
|
12.50
|
12.70
|
12.94
|
12.70
|
1,171,400
|
|
|
3/30/2022
|
-0.75 / -5.47%
|
13.10
|
13.80
|
12.75
|
12.95
|
13.15
|
12.95
|
2,076,000
|
|
|
3/29/2022
|
+0.60 / +4.58%
|
13.30
|
13.95
|
13.20
|
13.70
|
13.52
|
13.70
|
1,733,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|