|
Closing price on 5/7/2021
|
|
Open |
6.10 |
High |
6.10 |
Low |
5.99 |
Volume |
289,700 |
Split-adjusted Price |
6.00 |
|
|
DAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/7/2021
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.99
|
6.00
|
6.03
|
6.00
|
289,700
|
|
5/6/2021
|
-0.10 / -1.61%
|
6.20
|
6.23
|
6.08
|
6.10
|
6.16
|
6.10
|
218,900
|
|
5/5/2021
|
+0.14 / +2.31%
|
6.06
|
6.28
|
6.06
|
6.20
|
6.20
|
6.20
|
246,000
|
|
5/4/2021
|
-0.30 / -4.72%
|
6.05
|
6.30
|
6.05
|
6.06
|
6.09
|
6.06
|
406,800
|
|
4/29/2021
|
-0.09 / -1.40%
|
6.45
|
6.50
|
6.33
|
6.36
|
6.41
|
6.36
|
132,800
|
|
4/28/2021
|
+0.10 / +1.57%
|
6.34
|
6.48
|
6.30
|
6.45
|
6.43
|
6.45
|
410,300
|
|
4/27/2021
|
-0.05 / -0.78%
|
6.40
|
6.40
|
6.30
|
6.35
|
6.35
|
6.35
|
328,800
|
|
4/26/2021
|
-0.12 / -1.84%
|
6.52
|
6.68
|
6.40
|
6.40
|
6.51
|
6.40
|
588,600
|
|
4/23/2021
|
+0.42 / +6.89%
|
6.10
|
6.52
|
6.10
|
6.52
|
6.34
|
6.52
|
853,300
|
|
4/22/2021
|
-0.40 / -6.15%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.32
|
6.10
|
629,900
|
|
4/20/2021
|
-0.15 / -2.26%
|
6.65
|
6.66
|
6.40
|
6.50
|
6.54
|
6.50
|
522,500
|
|
4/19/2021
|
-0.05 / -0.75%
|
6.70
|
6.72
|
6.41
|
6.65
|
6.59
|
6.65
|
523,100
|
|
4/16/2021
|
-0.43 / -6.03%
|
7.09
|
7.09
|
6.68
|
6.70
|
6.89
|
6.70
|
698,200
|
|
4/15/2021
|
-0.01 / -0.14%
|
7.14
|
7.29
|
7.13
|
7.13
|
7.17
|
7.13
|
761,400
|
|
4/14/2021
|
+0.46 / +6.89%
|
6.69
|
7.14
|
6.68
|
7.14
|
6.97
|
7.14
|
1,101,600
|
|
4/13/2021
|
-0.07 / -0.90%
|
7.80
|
7.82
|
7.65
|
7.68
|
7.77
|
6.68
|
1,752,400
|
|
4/12/2021
|
+0.27 / +3.61%
|
7.50
|
7.77
|
7.50
|
7.75
|
7.67
|
6.74
|
1,720,700
|
|
4/9/2021
|
-0.10 / -1.32%
|
7.51
|
7.56
|
7.45
|
7.48
|
7.48
|
6.50
|
648,500
|
|
4/8/2021
|
0.00 / 0.00%
|
7.58
|
7.63
|
7.51
|
7.58
|
7.57
|
6.59
|
587,100
|
|
4/7/2021
|
-0.10 / -1.30%
|
7.68
|
7.69
|
7.55
|
7.58
|
7.60
|
6.59
|
653,200
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|