|
Closing price on 11/15/2024
|
|
| Open |
3.06 |
| High |
3.11 |
| Low |
3.05 |
| Volume |
54,000 |
| Split-adjusted Price |
3.07 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2024
|
0.00 / 0.00%
|
3.06
|
3.11
|
3.05
|
3.07
|
3.07
|
3.07
|
54,000
|
|
|
11/14/2024
|
-0.03 / -0.97%
|
3.09
|
3.10
|
3.07
|
3.07
|
3.08
|
3.07
|
59,000
|
|
|
11/13/2024
|
0.00 / 0.00%
|
3.12
|
3.12
|
3.08
|
3.10
|
3.10
|
3.10
|
417,400
|
|
|
11/12/2024
|
0.00 / 0.00%
|
3.09
|
3.14
|
3.09
|
3.10
|
3.11
|
3.10
|
53,800
|
|
|
11/11/2024
|
0.00 / 0.00%
|
3.11
|
3.13
|
3.08
|
3.10
|
3.10
|
3.10
|
41,400
|
|
|
11/8/2024
|
0.00 / 0.00%
|
3.09
|
3.12
|
3.08
|
3.10
|
3.09
|
3.10
|
27,100
|
|
|
11/7/2024
|
+0.02 / +0.65%
|
3.10
|
3.13
|
3.07
|
3.10
|
3.09
|
3.10
|
32,000
|
|
|
11/6/2024
|
+0.02 / +0.65%
|
3.09
|
3.09
|
3.06
|
3.08
|
3.07
|
3.08
|
81,700
|
|
|
11/5/2024
|
-0.01 / -0.33%
|
3.05
|
3.08
|
3.05
|
3.06
|
3.06
|
3.06
|
36,900
|
|
|
11/4/2024
|
-0.01 / -0.32%
|
3.05
|
3.09
|
3.03
|
3.07
|
3.06
|
3.07
|
27,000
|
|
|
11/1/2024
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.07
|
3.08
|
3.09
|
3.08
|
11,400
|
|
|
10/31/2024
|
-0.02 / -0.65%
|
3.11
|
3.11
|
3.05
|
3.08
|
3.08
|
3.08
|
75,400
|
|
|
10/30/2024
|
-0.01 / -0.32%
|
3.11
|
3.11
|
3.07
|
3.10
|
3.10
|
3.10
|
31,200
|
|
|
10/29/2024
|
+0.01 / +0.32%
|
3.10
|
3.12
|
3.09
|
3.11
|
3.10
|
3.11
|
17,200
|
|
|
10/28/2024
|
0.00 / 0.00%
|
3.08
|
3.10
|
3.08
|
3.10
|
3.09
|
3.10
|
9,700
|
|
|
10/25/2024
|
-0.03 / -0.96%
|
3.10
|
3.12
|
3.08
|
3.10
|
3.10
|
3.10
|
17,600
|
|
|
10/24/2024
|
-0.01 / -0.32%
|
3.14
|
3.14
|
3.07
|
3.13
|
3.11
|
3.13
|
21,900
|
|
|
10/23/2024
|
+0.04 / +1.29%
|
3.07
|
3.18
|
3.05
|
3.14
|
3.09
|
3.14
|
82,100
|
|
|
10/22/2024
|
-0.02 / -0.64%
|
3.10
|
3.13
|
3.07
|
3.10
|
3.10
|
3.10
|
14,300
|
|
|
10/21/2024
|
-0.01 / -0.32%
|
3.13
|
3.13
|
3.09
|
3.12
|
3.11
|
3.12
|
22,100
|
|
|
10/18/2024
|
+0.01 / +0.32%
|
3.13
|
3.16
|
3.11
|
3.13
|
3.13
|
3.13
|
34,400
|
|
|
10/17/2024
|
+0.01 / +0.32%
|
3.12
|
3.15
|
3.08
|
3.12
|
3.12
|
3.12
|
48,900
|
|
|
10/16/2024
|
0.00 / 0.00%
|
3.14
|
3.17
|
3.08
|
3.11
|
3.10
|
3.11
|
49,600
|
|
|
10/15/2024
|
-0.03 / -0.96%
|
3.14
|
3.14
|
3.05
|
3.11
|
3.10
|
3.11
|
58,700
|
|
|
10/14/2024
|
-0.01 / -0.32%
|
3.15
|
3.15
|
3.10
|
3.14
|
3.12
|
3.14
|
59,500
|
|
|
10/11/2024
|
0.00 / 0.00%
|
3.17
|
3.18
|
3.06
|
3.15
|
3.13
|
3.15
|
98,500
|
|
|
10/10/2024
|
-0.05 / -1.56%
|
3.17
|
3.20
|
3.15
|
3.15
|
3.17
|
3.15
|
271,900
|
|
|
10/9/2024
|
-0.02 / -0.62%
|
3.22
|
3.22
|
3.15
|
3.20
|
3.18
|
3.20
|
73,000
|
|
|
10/8/2024
|
-0.01 / -0.31%
|
3.28
|
3.28
|
3.16
|
3.22
|
3.21
|
3.22
|
30,800
|
|
|
10/7/2024
|
+0.05 / +1.57%
|
3.19
|
3.25
|
3.18
|
3.23
|
3.21
|
3.23
|
45,700
|
|
|