|
Closing price on 10/25/2023
|
|
| Open |
4.12 |
| High |
4.18 |
| Low |
4.12 |
| Volume |
252,000 |
| Split-adjusted Price |
4.14 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2023
|
+0.03 / +0.73%
|
4.12
|
4.18
|
4.12
|
4.14
|
4.16
|
4.14
|
252,000
|
|
|
10/24/2023
|
-0.01 / -0.24%
|
4.10
|
4.17
|
4.10
|
4.11
|
4.14
|
4.11
|
184,100
|
|
|
10/23/2023
|
-0.01 / -0.24%
|
4.14
|
4.19
|
4.08
|
4.12
|
4.13
|
4.12
|
177,300
|
|
|
10/20/2023
|
+0.05 / +1.23%
|
4.11
|
4.22
|
4.04
|
4.13
|
4.12
|
4.13
|
360,800
|
|
|
10/19/2023
|
-0.27 / -6.21%
|
4.35
|
4.36
|
4.05
|
4.08
|
4.28
|
4.08
|
901,000
|
|
|
10/18/2023
|
-0.28 / -6.05%
|
4.63
|
4.63
|
4.35
|
4.35
|
4.51
|
4.35
|
898,100
|
|
|
10/17/2023
|
0.00 / 0.00%
|
4.64
|
4.67
|
4.63
|
4.63
|
4.64
|
4.63
|
309,200
|
|
|
10/16/2023
|
-0.05 / -1.07%
|
4.65
|
4.70
|
4.62
|
4.63
|
4.66
|
4.63
|
296,700
|
|
|
10/13/2023
|
-0.05 / -1.06%
|
4.69
|
4.74
|
4.66
|
4.68
|
4.69
|
4.68
|
268,900
|
|
|
10/12/2023
|
+0.03 / +0.64%
|
4.74
|
4.79
|
4.70
|
4.73
|
4.74
|
4.73
|
329,100
|
|
|
10/11/2023
|
0.00 / 0.00%
|
4.74
|
4.74
|
4.65
|
4.70
|
4.68
|
4.70
|
304,100
|
|
|
10/10/2023
|
+0.04 / +0.86%
|
4.69
|
4.73
|
4.66
|
4.70
|
4.69
|
4.70
|
420,300
|
|
|
10/9/2023
|
-0.02 / -0.43%
|
4.70
|
4.70
|
4.63
|
4.66
|
4.65
|
4.66
|
263,100
|
|
|
10/6/2023
|
+0.02 / +0.43%
|
4.66
|
4.70
|
4.58
|
4.68
|
4.65
|
4.68
|
271,000
|
|
|
10/5/2023
|
-0.01 / -0.21%
|
4.70
|
4.70
|
4.60
|
4.66
|
4.63
|
4.66
|
228,200
|
|
|
10/4/2023
|
+0.07 / +1.52%
|
4.33
|
4.74
|
4.33
|
4.67
|
4.64
|
4.67
|
354,800
|
|
|
10/3/2023
|
-0.20 / -4.17%
|
4.78
|
4.79
|
4.48
|
4.60
|
4.66
|
4.60
|
594,500
|
|
|
10/2/2023
|
+0.02 / +0.42%
|
4.78
|
4.89
|
4.76
|
4.80
|
4.80
|
4.80
|
248,600
|
|
|
9/29/2023
|
+0.02 / +0.42%
|
4.80
|
4.88
|
4.71
|
4.78
|
4.77
|
4.78
|
371,400
|
|
|
9/28/2023
|
-0.12 / -2.46%
|
4.87
|
4.88
|
4.75
|
4.76
|
4.83
|
4.76
|
432,500
|
|
|
9/27/2023
|
-0.01 / -0.20%
|
4.88
|
4.95
|
4.70
|
4.88
|
4.85
|
4.88
|
787,300
|
|
|
9/26/2023
|
-0.09 / -1.81%
|
4.70
|
4.98
|
4.64
|
4.89
|
4.84
|
4.89
|
1,411,200
|
|
|
9/25/2023
|
-0.17 / -3.30%
|
5.19
|
5.21
|
4.79
|
4.98
|
5.05
|
4.98
|
1,403,500
|
|
|
9/22/2023
|
+0.01 / +0.19%
|
5.00
|
5.15
|
4.93
|
5.15
|
5.05
|
5.15
|
1,662,300
|
|
|
9/21/2023
|
+0.12 / +2.39%
|
5.03
|
5.25
|
4.95
|
5.14
|
5.08
|
5.14
|
1,179,400
|
|
|
9/20/2023
|
+0.07 / +1.41%
|
5.00
|
5.06
|
4.96
|
5.02
|
5.01
|
5.02
|
635,900
|
|
|
9/19/2023
|
-0.05 / -1.00%
|
5.01
|
5.01
|
4.90
|
4.95
|
4.97
|
4.95
|
1,243,700
|
|
|
9/18/2023
|
-0.01 / -0.20%
|
5.02
|
5.05
|
4.97
|
5.00
|
5.00
|
5.00
|
975,700
|
|
|
9/15/2023
|
+0.06 / +1.21%
|
5.00
|
5.05
|
4.96
|
5.01
|
5.01
|
5.01
|
923,800
|
|
|
9/14/2023
|
+0.02 / +0.41%
|
4.88
|
5.06
|
4.87
|
4.95
|
4.95
|
4.95
|
1,658,400
|
|
|