|
Closing price on 8/25/2020
|
|
| Open |
6.37 |
| High |
6.40 |
| Low |
6.34 |
| Volume |
386,320 |
| Split-adjusted Price |
5.55 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2020
|
+0.03 / +0.47%
|
6.37
|
6.40
|
6.34
|
6.38
|
6.38
|
5.55
|
386,320
|
|
|
8/24/2020
|
+0.01 / +0.16%
|
6.34
|
6.40
|
6.32
|
6.35
|
6.36
|
5.52
|
356,180
|
|
|
8/21/2020
|
+0.19 / +3.09%
|
6.16
|
6.39
|
6.14
|
6.34
|
6.29
|
5.51
|
565,680
|
|
|
8/20/2020
|
+0.01 / +0.16%
|
6.14
|
6.18
|
6.07
|
6.15
|
6.14
|
5.35
|
382,820
|
|
|
8/19/2020
|
+0.27 / +4.60%
|
5.87
|
6.19
|
5.87
|
6.14
|
6.02
|
5.34
|
524,150
|
|
|
8/18/2020
|
+0.02 / +0.34%
|
5.86
|
6.10
|
5.81
|
5.87
|
5.86
|
5.10
|
298,210
|
|
|
8/17/2020
|
-0.05 / -0.85%
|
5.91
|
5.91
|
5.80
|
5.85
|
5.87
|
5.09
|
146,120
|
|
|
8/14/2020
|
-0.07 / -1.17%
|
5.97
|
5.99
|
5.81
|
5.90
|
5.92
|
5.13
|
166,220
|
|
|
8/13/2020
|
+0.06 / +1.02%
|
5.96
|
5.99
|
5.90
|
5.97
|
5.96
|
5.19
|
209,010
|
|
|
8/12/2020
|
+0.05 / +0.85%
|
5.86
|
5.99
|
5.85
|
5.91
|
5.90
|
5.14
|
167,450
|
|
|
8/11/2020
|
+0.01 / +0.17%
|
5.73
|
5.99
|
5.70
|
5.86
|
5.83
|
5.10
|
181,160
|
|
|
8/10/2020
|
-0.03 / -0.51%
|
5.89
|
5.89
|
5.80
|
5.85
|
5.85
|
5.09
|
226,480
|
|
|
8/7/2020
|
+0.08 / +1.38%
|
5.70
|
6.00
|
5.70
|
5.88
|
5.90
|
5.11
|
273,810
|
|
|
8/6/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.77
|
5.04
|
85,430
|
|
|
8/5/2020
|
0.00 / 0.00%
|
5.45
|
5.85
|
5.45
|
5.80
|
5.77
|
5.04
|
226,010
|
|
|
8/4/2020
|
+0.10 / +1.75%
|
5.80
|
5.82
|
5.70
|
5.80
|
5.75
|
5.04
|
133,690
|
|
|
8/3/2020
|
+0.20 / +3.64%
|
5.50
|
5.70
|
5.49
|
5.70
|
5.62
|
4.96
|
134,630
|
|
|
7/31/2020
|
-0.10 / -1.79%
|
5.50
|
5.70
|
5.40
|
5.50
|
5.54
|
4.78
|
107,460
|
|
|
7/30/2020
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.45
|
5.60
|
5.54
|
4.87
|
135,680
|
|
|
7/29/2020
|
-0.05 / -0.90%
|
5.54
|
5.54
|
5.19
|
5.50
|
5.32
|
4.78
|
352,150
|
|
|
7/28/2020
|
+0.23 / +4.32%
|
5.30
|
5.55
|
5.30
|
5.55
|
5.41
|
4.83
|
444,330
|
|
|
7/27/2020
|
-0.36 / -6.34%
|
5.31
|
5.35
|
5.29
|
5.32
|
5.32
|
4.63
|
362,030
|
|
|
7/24/2020
|
-0.37 / -6.12%
|
6.05
|
6.11
|
5.63
|
5.68
|
5.82
|
4.94
|
478,870
|
|
|
7/23/2020
|
-0.05 / -0.82%
|
6.10
|
6.18
|
6.00
|
6.05
|
6.09
|
5.26
|
253,570
|
|
|
7/22/2020
|
-0.12 / -1.93%
|
6.22
|
6.34
|
6.07
|
6.10
|
6.23
|
5.30
|
471,210
|
|
|
7/21/2020
|
+0.07 / +1.14%
|
6.15
|
6.24
|
5.98
|
6.22
|
6.10
|
5.41
|
304,090
|
|
|
7/20/2020
|
0.00 / 0.00%
|
6.16
|
6.20
|
6.09
|
6.15
|
6.16
|
5.35
|
223,530
|
|
|
7/17/2020
|
0.00 / 0.00%
|
6.12
|
6.19
|
6.10
|
6.15
|
6.14
|
5.35
|
147,920
|
|
|
7/16/2020
|
-0.01 / -0.16%
|
6.17
|
6.23
|
6.14
|
6.15
|
6.16
|
5.35
|
239,350
|
|
|
7/15/2020
|
-0.02 / -0.32%
|
6.18
|
6.20
|
6.11
|
6.16
|
6.18
|
5.36
|
260,390
|
|
|