|
Closing price on 6/27/2023
|
|
Open |
5.55 |
High |
5.55 |
Low |
5.30 |
Volume |
644,500 |
Split-adjusted Price |
5.40 |
|
|
DAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/27/2023
|
-0.04 / -0.74%
|
5.55
|
5.55
|
5.30
|
5.40
|
5.36
|
5.40
|
644,500
|
|
6/26/2023
|
-0.14 / -2.51%
|
5.60
|
5.70
|
5.20
|
5.44
|
5.43
|
5.44
|
1,072,400
|
|
6/23/2023
|
+0.05 / +0.90%
|
5.53
|
5.77
|
5.50
|
5.58
|
5.61
|
5.58
|
602,700
|
|
6/22/2023
|
-0.01 / -0.18%
|
5.56
|
5.62
|
5.48
|
5.53
|
5.54
|
5.53
|
603,300
|
|
6/21/2023
|
+0.05 / +0.91%
|
5.49
|
5.62
|
5.46
|
5.54
|
5.50
|
5.54
|
761,100
|
|
6/20/2023
|
+0.16 / +3.00%
|
5.21
|
5.50
|
5.21
|
5.49
|
5.39
|
5.49
|
773,100
|
|
6/19/2023
|
-0.17 / -3.09%
|
5.50
|
5.55
|
5.26
|
5.33
|
5.33
|
5.33
|
1,137,600
|
|
6/16/2023
|
-0.10 / -1.79%
|
5.70
|
5.82
|
5.50
|
5.50
|
5.62
|
5.50
|
1,370,400
|
|
6/15/2023
|
-0.11 / -1.93%
|
5.71
|
5.91
|
5.46
|
5.60
|
5.64
|
5.60
|
1,665,500
|
|
6/14/2023
|
-0.35 / -5.78%
|
6.37
|
6.37
|
5.71
|
5.71
|
5.96
|
5.71
|
2,317,900
|
|
6/13/2023
|
+0.39 / +6.88%
|
6.06
|
6.06
|
5.98
|
6.06
|
6.05
|
6.06
|
3,674,800
|
|
6/12/2023
|
+0.37 / +6.98%
|
5.32
|
5.67
|
5.32
|
5.67
|
5.63
|
5.67
|
1,102,500
|
|
6/9/2023
|
-0.02 / -0.38%
|
5.30
|
5.33
|
5.18
|
5.30
|
5.26
|
5.30
|
525,600
|
|
6/8/2023
|
+0.01 / +0.19%
|
5.31
|
5.49
|
5.30
|
5.32
|
5.40
|
5.32
|
1,552,300
|
|
6/7/2023
|
+0.03 / +0.57%
|
5.28
|
5.38
|
5.27
|
5.31
|
5.29
|
5.31
|
723,400
|
|
6/6/2023
|
+0.17 / +3.33%
|
5.11
|
5.40
|
5.11
|
5.28
|
5.28
|
5.28
|
708,300
|
|
6/5/2023
|
-0.06 / -1.16%
|
5.28
|
5.28
|
5.10
|
5.11
|
5.13
|
5.11
|
850,300
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|