|
Closing price on 1/6/2021
|
|
| Open |
4.30 |
| High |
4.38 |
| Low |
4.26 |
| Volume |
1,632,000 |
| Split-adjusted Price |
4.37 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2021
|
+0.17 / +4.05%
|
4.30
|
4.38
|
4.26
|
4.37
|
4.33
|
4.37
|
1,632,000
|
|
|
1/5/2021
|
+0.18 / +4.48%
|
4.00
|
4.25
|
4.00
|
4.20
|
4.02
|
4.20
|
1,490,800
|
|
|
1/4/2021
|
+0.07 / +1.77%
|
3.96
|
4.13
|
3.95
|
4.02
|
4.04
|
4.02
|
1,336,400
|
|
|
12/31/2020
|
+0.01 / +0.25%
|
3.95
|
4.00
|
3.93
|
3.95
|
3.97
|
3.95
|
536,730
|
|
|
12/30/2020
|
+0.08 / +2.07%
|
3.86
|
4.06
|
3.85
|
3.94
|
3.98
|
3.94
|
750,010
|
|
|
12/29/2020
|
-0.03 / -0.77%
|
3.85
|
3.89
|
3.84
|
3.86
|
3.86
|
3.86
|
781,150
|
|
|
12/28/2020
|
-0.09 / -2.26%
|
3.85
|
3.95
|
3.83
|
3.89
|
3.87
|
3.89
|
998,910
|
|
|
12/25/2020
|
-0.04 / -1.00%
|
4.00
|
4.02
|
3.92
|
3.98
|
3.98
|
3.98
|
514,680
|
|
|
12/24/2020
|
-0.07 / -1.71%
|
4.27
|
4.27
|
3.90
|
4.02
|
4.08
|
4.02
|
735,470
|
|
|
12/23/2020
|
+0.26 / +6.79%
|
3.85
|
4.09
|
3.85
|
4.09
|
4.01
|
4.09
|
2,497,670
|
|
|
12/22/2020
|
0.00 / 0.00%
|
3.83
|
3.83
|
3.77
|
3.83
|
3.83
|
3.83
|
871,320
|
|
|
12/21/2020
|
0.00 / 0.00%
|
3.82
|
3.85
|
3.79
|
3.83
|
3.81
|
3.83
|
594,480
|
|
|
12/18/2020
|
-0.01 / -0.26%
|
3.85
|
3.85
|
3.78
|
3.83
|
3.81
|
3.83
|
392,510
|
|
|
12/17/2020
|
+0.01 / +0.26%
|
3.76
|
3.88
|
3.76
|
3.84
|
3.85
|
3.84
|
512,200
|
|
|
12/16/2020
|
+0.07 / +1.86%
|
3.76
|
3.88
|
3.75
|
3.83
|
3.80
|
3.83
|
657,130
|
|
|
12/15/2020
|
0.00 / 0.00%
|
3.76
|
3.76
|
3.72
|
3.76
|
3.75
|
3.76
|
615,360
|
|
|
12/14/2020
|
-0.05 / -1.31%
|
3.77
|
3.80
|
3.75
|
3.76
|
3.77
|
3.76
|
772,730
|
|
|
12/11/2020
|
+0.01 / +0.26%
|
3.80
|
3.84
|
3.75
|
3.81
|
3.80
|
3.81
|
201,140
|
|
|
12/10/2020
|
-0.05 / -1.30%
|
3.83
|
3.87
|
3.79
|
3.80
|
3.83
|
3.80
|
368,230
|
|
|
12/9/2020
|
-0.03 / -0.77%
|
3.90
|
3.90
|
3.80
|
3.85
|
3.84
|
3.85
|
557,330
|
|
|
12/8/2020
|
+0.03 / +0.78%
|
3.85
|
3.90
|
3.85
|
3.88
|
3.87
|
3.88
|
370,820
|
|
|
12/7/2020
|
0.00 / 0.00%
|
3.85
|
3.88
|
3.85
|
3.85
|
3.86
|
3.85
|
354,340
|
|
|
12/4/2020
|
+0.04 / +1.05%
|
3.81
|
3.86
|
3.81
|
3.85
|
3.84
|
3.85
|
239,880
|
|
|
12/3/2020
|
0.00 / 0.00%
|
3.81
|
3.85
|
3.80
|
3.81
|
3.81
|
3.81
|
242,730
|
|
|
12/2/2020
|
-0.08 / -2.06%
|
3.80
|
3.89
|
3.78
|
3.81
|
3.84
|
3.81
|
334,080
|
|
|
12/1/2020
|
+0.01 / +0.26%
|
3.73
|
3.92
|
3.73
|
3.89
|
3.87
|
3.89
|
305,370
|
|
|
11/30/2020
|
+0.13 / +3.47%
|
3.75
|
3.90
|
3.70
|
3.88
|
3.79
|
3.88
|
514,250
|
|
|
11/27/2020
|
-0.13 / -3.35%
|
3.88
|
3.89
|
3.75
|
3.75
|
3.79
|
3.75
|
1,053,580
|
|
|
11/26/2020
|
-0.06 / -1.52%
|
3.94
|
3.94
|
3.85
|
3.88
|
3.87
|
3.88
|
684,420
|
|
|
11/25/2020
|
0.00 / 0.00%
|
3.95
|
3.96
|
3.88
|
3.94
|
3.90
|
3.94
|
712,080
|
|
|