|
Closing price on 11/9/2023
|
|
| Open |
4.02 |
| High |
4.20 |
| Low |
4.02 |
| Volume |
570,000 |
| Split-adjusted Price |
4.10 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2023
|
+0.09 / +2.24%
|
4.02
|
4.20
|
4.02
|
4.10
|
4.10
|
4.10
|
570,000
|
|
|
11/8/2023
|
+0.07 / +1.78%
|
3.94
|
4.08
|
3.91
|
4.01
|
3.99
|
4.01
|
408,700
|
|
|
11/7/2023
|
-0.06 / -1.50%
|
3.97
|
4.00
|
3.93
|
3.94
|
3.95
|
3.94
|
76,200
|
|
|
11/6/2023
|
+0.03 / +0.76%
|
3.97
|
4.08
|
3.97
|
4.00
|
4.00
|
4.00
|
118,400
|
|
|
11/3/2023
|
-0.02 / -0.50%
|
4.19
|
4.19
|
3.94
|
3.97
|
3.98
|
3.97
|
134,100
|
|
|
11/2/2023
|
+0.26 / +6.97%
|
3.75
|
3.99
|
3.75
|
3.99
|
3.92
|
3.99
|
425,800
|
|
|
11/1/2023
|
+0.04 / +1.08%
|
3.63
|
3.77
|
3.63
|
3.73
|
3.69
|
3.73
|
211,900
|
|
|
10/31/2023
|
-0.06 / -1.60%
|
3.73
|
3.80
|
3.69
|
3.69
|
3.75
|
3.69
|
164,300
|
|
|
10/30/2023
|
-0.05 / -1.32%
|
3.81
|
3.82
|
3.74
|
3.75
|
3.77
|
3.75
|
126,800
|
|
|
10/27/2023
|
-0.06 / -1.55%
|
3.98
|
4.00
|
3.69
|
3.80
|
3.81
|
3.80
|
291,700
|
|
|
10/26/2023
|
-0.28 / -6.76%
|
4.11
|
4.11
|
3.86
|
3.86
|
3.90
|
3.86
|
1,144,200
|
|
|
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
|
|
|