|
Closing price on 6/2/2023
|
|
Open |
5.40 |
High |
5.48 |
Low |
5.14 |
Volume |
1,693,200 |
Split-adjusted Price |
5.17 |
|
|
DAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/2/2023
|
-0.17 / -3.18%
|
5.40
|
5.48
|
5.14
|
5.17
|
5.23
|
5.17
|
1,693,200
|
|
6/1/2023
|
+0.17 / +3.29%
|
5.45
|
5.53
|
5.30
|
5.34
|
5.44
|
5.34
|
3,057,700
|
|
5/31/2023
|
+0.33 / +6.82%
|
4.89
|
5.17
|
4.89
|
5.17
|
5.10
|
5.17
|
1,509,300
|
|
5/30/2023
|
+0.01 / +0.21%
|
4.87
|
4.92
|
4.83
|
4.84
|
4.88
|
4.84
|
865,200
|
|
5/29/2023
|
+0.13 / +2.77%
|
4.87
|
4.87
|
4.74
|
4.83
|
4.82
|
4.83
|
1,209,300
|
|
5/26/2023
|
-0.05 / -1.05%
|
4.76
|
4.79
|
4.67
|
4.70
|
4.73
|
4.70
|
682,600
|
|
5/25/2023
|
+0.10 / +2.15%
|
4.67
|
4.91
|
4.62
|
4.75
|
4.77
|
4.75
|
993,200
|
|
5/24/2023
|
-0.05 / -1.06%
|
4.75
|
4.75
|
4.65
|
4.65
|
4.69
|
4.65
|
711,400
|
|
5/23/2023
|
+0.05 / +1.08%
|
4.65
|
4.79
|
4.63
|
4.70
|
4.70
|
4.70
|
726,300
|
|
5/22/2023
|
-0.14 / -2.92%
|
4.70
|
4.78
|
4.56
|
4.65
|
4.64
|
4.65
|
1,315,000
|
|
5/19/2023
|
-0.26 / -5.15%
|
5.05
|
5.06
|
4.70
|
4.79
|
4.82
|
4.79
|
1,961,000
|
|
5/18/2023
|
-0.04 / -0.79%
|
5.19
|
5.19
|
5.00
|
5.05
|
5.06
|
5.05
|
352,300
|
|
5/17/2023
|
+0.08 / +1.60%
|
5.01
|
5.23
|
5.01
|
5.09
|
5.12
|
5.09
|
980,900
|
|
5/16/2023
|
-0.04 / -0.79%
|
5.05
|
5.15
|
4.99
|
5.01
|
5.05
|
5.01
|
518,800
|
|
5/15/2023
|
+0.05 / +1.00%
|
5.08
|
5.28
|
4.96
|
5.05
|
5.08
|
5.05
|
1,094,500
|
|
5/12/2023
|
-0.04 / -0.79%
|
5.04
|
5.23
|
5.00
|
5.00
|
5.06
|
5.00
|
819,500
|
|
5/11/2023
|
-0.26 / -4.91%
|
5.30
|
5.33
|
5.01
|
5.04
|
5.11
|
5.04
|
1,481,000
|
|
5/10/2023
|
+0.02 / +0.38%
|
5.28
|
5.40
|
5.11
|
5.30
|
5.30
|
5.30
|
722,800
|
|
5/9/2023
|
+0.28 / +5.60%
|
5.08
|
5.35
|
4.87
|
5.28
|
5.14
|
5.28
|
1,386,300
|
|
5/8/2023
|
-0.12 / -2.34%
|
5.21
|
5.23
|
5.00
|
5.00
|
5.08
|
5.00
|
739,000
|
|
5/5/2023
|
-0.10 / -1.92%
|
5.40
|
5.50
|
5.06
|
5.12
|
5.30
|
5.12
|
1,454,700
|
|
5/4/2023
|
+0.34 / +6.97%
|
4.88
|
5.22
|
4.87
|
5.22
|
5.15
|
5.22
|
1,056,900
|
|
4/28/2023
|
-0.07 / -1.41%
|
5.01
|
5.08
|
4.70
|
4.88
|
4.92
|
4.88
|
1,631,000
|
|
4/27/2023
|
+0.32 / +6.91%
|
4.95
|
4.95
|
4.95
|
4.95
|
4.95
|
4.95
|
709,300
|
|
4/26/2023
|
+0.30 / +6.93%
|
4.21
|
4.63
|
4.21
|
4.63
|
4.57
|
4.63
|
1,849,200
|
|
4/25/2023
|
-0.06 / -1.37%
|
4.45
|
4.45
|
4.20
|
4.33
|
4.36
|
4.33
|
368,800
|
|
4/24/2023
|
-0.03 / -0.68%
|
4.41
|
4.43
|
4.31
|
4.39
|
4.38
|
4.39
|
328,000
|
|
4/21/2023
|
+0.23 / +5.49%
|
4.30
|
4.44
|
4.20
|
4.42
|
4.36
|
4.42
|
996,200
|
|
4/20/2023
|
+0.10 / +2.44%
|
4.15
|
4.20
|
4.09
|
4.19
|
4.14
|
4.19
|
216,000
|
|
4/19/2023
|
-0.02 / -0.49%
|
4.11
|
4.20
|
4.09
|
4.09
|
4.14
|
4.09
|
281,600
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,948,700
|
8.27
|
-1.55%
|
|
|
ABS
|
224,000
|
3.73
|
-1.84%
|
|
|
APC
|
1,800
|
6.50
|
0.00%
|
|
|
APH
|
593,200
|
6.17
|
-0.16%
|
|
|
APP
|
1,800
|
7.50
|
2.74%
|
|
|
BMP
|
478,500
|
130.00
|
-2.77%
|
|
|
BRC
|
21,300
|
13.55
|
0.37%
|
|
|
BRR
|
0
|
18.50
|
0.00%
|
|
|
CSV
|
1,327,200
|
35.85
|
-1.24%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|