|
Closing price on 8/3/2020
|
|
| Open |
5.50 |
| High |
5.70 |
| Low |
5.49 |
| Volume |
134,630 |
| Split-adjusted Price |
4.96 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/14/2020
|
+0.19 / +3.17%
|
5.91
|
6.30
|
5.90
|
6.18
|
6.03
|
5.37
|
421,680
|
|
|
7/13/2020
|
-0.01 / -0.17%
|
5.95
|
6.15
|
5.92
|
5.99
|
6.01
|
5.21
|
294,800
|
|
|
7/10/2020
|
-0.18 / -2.91%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.01
|
5.22
|
242,930
|
|
|
7/9/2020
|
+0.25 / +4.22%
|
5.95
|
6.32
|
5.95
|
6.18
|
6.17
|
5.37
|
1,106,070
|
|
|
7/8/2020
|
+0.38 / +6.85%
|
5.55
|
5.93
|
5.50
|
5.93
|
5.77
|
5.16
|
732,190
|
|
|
7/7/2020
|
0.00 / 0.00%
|
5.50
|
5.90
|
5.41
|
5.55
|
5.73
|
4.83
|
840,990
|
|
|
7/6/2020
|
0.00 / 0.00%
|
5.56
|
5.60
|
5.30
|
5.55
|
5.49
|
4.83
|
292,600
|
|
|
7/3/2020
|
-0.04 / -0.72%
|
5.59
|
5.77
|
5.50
|
5.55
|
5.57
|
4.83
|
406,570
|
|
|
7/2/2020
|
-0.09 / -1.58%
|
5.68
|
5.68
|
5.50
|
5.59
|
5.57
|
4.86
|
625,210
|
|
|
7/1/2020
|
+0.18 / +3.27%
|
5.50
|
5.70
|
5.40
|
5.68
|
5.53
|
4.94
|
822,470
|
|
|
6/30/2020
|
-0.10 / -1.79%
|
5.60
|
5.70
|
5.26
|
5.50
|
5.55
|
4.78
|
482,680
|
|
|
6/29/2020
|
-0.23 / -3.95%
|
5.82
|
5.82
|
5.43
|
5.60
|
5.57
|
4.87
|
713,400
|
|
|
6/26/2020
|
-0.22 / -3.64%
|
6.10
|
6.11
|
5.70
|
5.83
|
5.86
|
5.07
|
546,210
|
|
|
6/25/2020
|
-0.13 / -2.10%
|
6.00
|
6.05
|
5.87
|
6.05
|
5.95
|
5.26
|
422,940
|
|
|
6/24/2020
|
-0.12 / -1.90%
|
6.20
|
6.35
|
6.00
|
6.18
|
6.17
|
5.37
|
514,990
|
|
|
6/23/2020
|
+0.22 / +3.62%
|
6.40
|
6.40
|
6.09
|
6.30
|
6.33
|
5.48
|
954,700
|
|
|