|
|
Closing price on 9/5/2022
|
|
| Open |
6.34 |
| High |
6.47 |
| Low |
6.30 |
| Volume |
204,300 |
| Split-adjusted Price |
6.30 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2022
|
-0.04 / -0.63%
|
6.34
|
6.47
|
6.30
|
6.30
|
6.38
|
6.30
|
204,300
|
|
|
8/31/2022
|
-0.06 / -0.94%
|
6.22
|
6.40
|
6.22
|
6.34
|
6.33
|
6.34
|
212,600
|
|
|
8/30/2022
|
-0.09 / -1.39%
|
6.56
|
6.57
|
6.37
|
6.40
|
6.43
|
6.40
|
135,900
|
|
|
8/29/2022
|
-0.01 / -0.15%
|
6.45
|
6.50
|
6.16
|
6.49
|
6.27
|
6.49
|
516,100
|
|
|
8/26/2022
|
-0.16 / -2.40%
|
6.66
|
6.73
|
6.50
|
6.50
|
6.59
|
6.50
|
339,300
|
|
|
8/25/2022
|
-0.04 / -0.60%
|
6.71
|
6.71
|
6.61
|
6.66
|
6.67
|
6.66
|
313,800
|
|
|
8/24/2022
|
+0.01 / +0.15%
|
6.70
|
6.84
|
6.69
|
6.70
|
6.77
|
6.70
|
315,700
|
|
|
8/23/2022
|
+0.41 / +6.53%
|
6.27
|
6.69
|
6.18
|
6.69
|
6.30
|
6.69
|
644,700
|
|
|
8/22/2022
|
-0.22 / -3.38%
|
6.40
|
6.48
|
6.21
|
6.28
|
6.30
|
6.28
|
455,300
|
|
|
8/19/2022
|
-0.08 / -1.22%
|
6.60
|
6.65
|
6.43
|
6.50
|
6.55
|
6.50
|
290,900
|
|
|
8/18/2022
|
-0.25 / -3.66%
|
6.80
|
6.88
|
6.47
|
6.58
|
6.59
|
6.58
|
738,300
|
|
|
8/17/2022
|
-0.12 / -1.73%
|
6.99
|
6.99
|
6.75
|
6.83
|
6.87
|
6.83
|
495,000
|
|
|
8/16/2022
|
+0.01 / +0.14%
|
6.97
|
6.97
|
6.90
|
6.95
|
6.94
|
6.95
|
256,400
|
|
|
8/15/2022
|
-0.01 / -0.14%
|
7.06
|
7.08
|
6.91
|
6.94
|
6.95
|
6.94
|
384,900
|
|
|
8/12/2022
|
+0.04 / +0.58%
|
6.91
|
7.09
|
6.85
|
6.95
|
6.94
|
6.95
|
417,000
|
|
|
8/11/2022
|
-0.27 / -3.76%
|
7.25
|
7.25
|
6.90
|
6.91
|
7.07
|
6.91
|
627,900
|
|
|
8/10/2022
|
-0.06 / -0.83%
|
7.24
|
7.29
|
7.08
|
7.18
|
7.19
|
7.18
|
545,000
|
|
|
8/9/2022
|
+0.30 / +4.32%
|
7.00
|
7.29
|
7.00
|
7.24
|
7.18
|
7.24
|
705,300
|
|
|
8/8/2022
|
+0.06 / +0.87%
|
6.88
|
7.00
|
6.85
|
6.94
|
6.90
|
6.94
|
530,000
|
|
|
8/5/2022
|
-0.02 / -0.29%
|
6.90
|
6.90
|
6.77
|
6.88
|
6.82
|
6.88
|
436,100
|
|
|
8/4/2022
|
-0.08 / -1.15%
|
6.98
|
7.10
|
6.80
|
6.90
|
7.00
|
6.90
|
414,400
|
|
|
8/3/2022
|
-0.04 / -0.57%
|
6.99
|
7.04
|
6.91
|
6.98
|
6.97
|
6.98
|
430,100
|
|
|
8/2/2022
|
+0.19 / +2.78%
|
6.88
|
7.09
|
6.83
|
7.02
|
6.93
|
7.02
|
485,900
|
|
|
8/1/2022
|
+0.16 / +2.40%
|
6.68
|
6.85
|
6.67
|
6.83
|
6.77
|
6.83
|
408,600
|
|
|
7/29/2022
|
-0.06 / -0.89%
|
6.74
|
6.77
|
6.66
|
6.67
|
6.72
|
6.67
|
419,300
|
|
|
7/28/2022
|
+0.10 / +1.51%
|
6.69
|
6.85
|
6.63
|
6.73
|
6.69
|
6.73
|
397,100
|
|
|
7/27/2022
|
-0.01 / -0.15%
|
6.51
|
6.64
|
6.51
|
6.63
|
6.56
|
6.63
|
162,500
|
|
|
7/26/2022
|
+0.05 / +0.76%
|
6.53
|
6.90
|
6.53
|
6.64
|
6.62
|
6.64
|
234,500
|
|
|
7/25/2022
|
-0.13 / -1.93%
|
6.72
|
6.72
|
6.57
|
6.59
|
6.62
|
6.59
|
482,900
|
|
|
7/22/2022
|
+0.11 / +1.66%
|
6.50
|
6.85
|
6.50
|
6.72
|
6.74
|
6.72
|
567,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|