|
Closing price on 7/7/2021
|
|
Open |
5.68 |
High |
5.70 |
Low |
5.50 |
Volume |
299,200 |
Split-adjusted Price |
5.54 |
|
|
DAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/7/2021
|
-0.09 / -1.50%
|
6.00
|
6.00
|
5.88
|
5.91
|
5.93
|
5.91
|
149,100
|
|
6/4/2021
|
-0.02 / -0.33%
|
6.03
|
6.09
|
5.98
|
6.00
|
6.03
|
6.00
|
337,900
|
|
6/3/2021
|
+0.18 / +3.08%
|
5.93
|
6.05
|
5.85
|
6.02
|
5.94
|
6.02
|
435,100
|
|
6/2/2021
|
+0.07 / +1.21%
|
5.80
|
5.84
|
5.70
|
5.84
|
5.79
|
5.84
|
279,200
|
|
6/1/2021
|
+0.07 / +1.23%
|
5.70
|
5.85
|
5.69
|
5.77
|
5.76
|
5.77
|
152,900
|
|
5/31/2021
|
-0.09 / -1.55%
|
5.78
|
5.78
|
5.70
|
5.70
|
5.72
|
5.70
|
232,200
|
|
5/28/2021
|
-0.01 / -0.17%
|
5.80
|
5.82
|
5.75
|
5.79
|
5.78
|
5.79
|
234,100
|
|
5/27/2021
|
-0.05 / -0.85%
|
5.85
|
5.88
|
5.79
|
5.80
|
5.83
|
5.80
|
233,800
|
|
|
|
|
|
|
|
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
|
|
|
|
|