|
Closing price on 7/19/2021
|
|
Open |
5.39 |
High |
5.39 |
Low |
5.16 |
Volume |
262,200 |
Split-adjusted Price |
5.19 |
|
|
DAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/19/2021
|
-0.28 / -5.12%
|
5.39
|
5.39
|
5.16
|
5.19
|
5.23
|
5.19
|
262,200
|
|
7/16/2021
|
+0.02 / +0.37%
|
5.45
|
5.47
|
5.40
|
5.47
|
5.45
|
5.47
|
247,700
|
|
7/15/2021
|
+0.01 / +0.18%
|
5.48
|
5.50
|
5.36
|
5.45
|
5.45
|
5.45
|
216,200
|
|
7/14/2021
|
+0.04 / +0.74%
|
5.50
|
5.50
|
5.37
|
5.44
|
5.41
|
5.44
|
206,700
|
|
7/13/2021
|
+0.35 / +6.93%
|
5.05
|
5.40
|
5.05
|
5.40
|
5.24
|
5.40
|
186,000
|
|
7/12/2021
|
-0.38 / -7.00%
|
5.40
|
5.50
|
5.05
|
5.05
|
5.16
|
5.05
|
398,000
|
|
7/9/2021
|
-0.11 / -1.99%
|
5.54
|
5.60
|
5.42
|
5.43
|
5.49
|
5.43
|
174,100
|
|
7/8/2021
|
0.00 / 0.00%
|
5.49
|
5.67
|
5.49
|
5.54
|
5.55
|
5.54
|
112,800
|
|
7/7/2021
|
-0.16 / -2.81%
|
5.68
|
5.70
|
5.50
|
5.54
|
5.54
|
5.54
|
299,200
|
|
7/6/2021
|
-0.05 / -0.87%
|
5.75
|
5.76
|
5.70
|
5.70
|
5.73
|
5.70
|
243,300
|
|
7/5/2021
|
-0.10 / -1.71%
|
5.98
|
5.98
|
5.71
|
5.75
|
5.78
|
5.75
|
374,100
|
|
7/2/2021
|
+0.01 / +0.17%
|
5.99
|
5.99
|
5.84
|
5.85
|
5.89
|
5.85
|
151,300
|
|
7/1/2021
|
+0.04 / +0.69%
|
5.82
|
5.85
|
5.80
|
5.84
|
5.81
|
5.84
|
308,400
|
|
6/30/2021
|
-0.14 / -2.36%
|
5.94
|
5.94
|
5.80
|
5.80
|
5.86
|
5.80
|
257,500
|
|
6/29/2021
|
-0.01 / -0.17%
|
5.99
|
6.04
|
5.93
|
5.94
|
5.97
|
5.94
|
314,300
|
|
6/28/2021
|
-0.04 / -0.67%
|
5.93
|
6.00
|
5.93
|
5.95
|
5.96
|
5.95
|
212,400
|
|
6/25/2021
|
+0.01 / +0.17%
|
5.92
|
6.04
|
5.92
|
5.99
|
5.97
|
5.99
|
233,300
|
|
6/24/2021
|
-0.09 / -1.48%
|
6.07
|
6.07
|
5.97
|
5.98
|
6.02
|
5.98
|
237,300
|
|
6/23/2021
|
-0.04 / -0.65%
|
6.03
|
6.20
|
5.99
|
6.07
|
6.06
|
6.07
|
377,400
|
|
6/22/2021
|
+0.01 / +0.16%
|
6.18
|
6.18
|
6.06
|
6.11
|
6.08
|
6.11
|
442,900
|
|
6/21/2021
|
-0.14 / -2.24%
|
6.24
|
6.26
|
5.90
|
6.10
|
6.24
|
6.10
|
384,500
|
|
6/18/2021
|
+0.15 / +2.46%
|
6.02
|
6.31
|
6.02
|
6.24
|
6.17
|
6.24
|
799,600
|
|
6/17/2021
|
+0.24 / +4.10%
|
5.85
|
6.10
|
5.85
|
6.09
|
6.02
|
6.09
|
905,900
|
|
6/16/2021
|
0.00 / 0.00%
|
5.85
|
5.88
|
5.84
|
5.85
|
5.85
|
5.85
|
326,500
|
|
6/15/2021
|
+0.01 / +0.17%
|
5.83
|
5.87
|
5.80
|
5.85
|
5.83
|
5.85
|
191,900
|
|
6/14/2021
|
0.00 / 0.00%
|
5.84
|
6.00
|
5.83
|
5.84
|
5.84
|
5.84
|
231,800
|
|
6/11/2021
|
-0.01 / -0.17%
|
5.83
|
5.95
|
5.80
|
5.84
|
5.84
|
5.84
|
174,100
|
|
6/10/2021
|
-0.03 / -0.51%
|
5.88
|
6.00
|
5.72
|
5.85
|
5.81
|
5.85
|
159,500
|
|
6/9/2021
|
-0.01 / -0.17%
|
5.80
|
5.89
|
5.75
|
5.88
|
5.81
|
5.88
|
186,500
|
|
6/8/2021
|
-0.02 / -0.34%
|
5.91
|
5.97
|
5.89
|
5.89
|
5.91
|
5.89
|
199,200
|
|
|
|
|
|
|
|
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
|
|
|
|
|