|
Closing price on 12/11/2023
|
|
| Open |
4.41 |
| High |
4.50 |
| Low |
4.27 |
| Volume |
115,600 |
| Split-adjusted Price |
4.39 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2023
|
-0.01 / -0.23%
|
4.41
|
4.50
|
4.27
|
4.39
|
4.35
|
4.39
|
115,600
|
|
|
12/8/2023
|
-0.13 / -2.87%
|
4.53
|
4.53
|
4.40
|
4.40
|
4.44
|
4.40
|
138,200
|
|
|
12/7/2023
|
+0.07 / +1.57%
|
4.53
|
4.66
|
4.40
|
4.53
|
4.54
|
4.53
|
2,609,300
|
|
|
12/6/2023
|
+0.24 / +5.69%
|
4.28
|
4.51
|
4.23
|
4.46
|
4.37
|
4.46
|
772,700
|
|
|
12/5/2023
|
0.00 / 0.00%
|
4.26
|
4.26
|
4.19
|
4.22
|
4.21
|
4.22
|
266,200
|
|
|
12/4/2023
|
+0.05 / +1.20%
|
4.17
|
4.26
|
4.17
|
4.22
|
4.22
|
4.22
|
322,300
|
|
|
12/1/2023
|
+0.02 / +0.48%
|
4.15
|
4.20
|
4.15
|
4.17
|
4.17
|
4.17
|
162,300
|
|
|
11/30/2023
|
-0.02 / -0.48%
|
4.19
|
4.22
|
4.13
|
4.15
|
4.16
|
4.15
|
158,400
|
|
|
11/29/2023
|
+0.10 / +2.46%
|
4.04
|
4.25
|
4.04
|
4.17
|
4.15
|
4.17
|
483,800
|
|
|
11/28/2023
|
+0.02 / +0.49%
|
4.04
|
4.10
|
4.03
|
4.07
|
4.05
|
4.07
|
392,600
|
|
|
11/27/2023
|
-0.01 / -0.25%
|
4.11
|
4.11
|
4.04
|
4.05
|
4.05
|
4.05
|
120,300
|
|
|
11/24/2023
|
-0.01 / -0.25%
|
4.07
|
4.09
|
4.02
|
4.06
|
4.05
|
4.06
|
288,900
|
|
|
11/23/2023
|
+0.01 / +0.25%
|
4.06
|
4.29
|
4.06
|
4.07
|
4.19
|
4.07
|
686,400
|
|
|
11/22/2023
|
-0.01 / -0.25%
|
4.07
|
4.07
|
4.00
|
4.06
|
4.04
|
4.06
|
385,000
|
|
|
11/21/2023
|
-0.01 / -0.25%
|
4.07
|
4.10
|
4.05
|
4.07
|
4.07
|
4.07
|
284,500
|
|
|
11/20/2023
|
+0.02 / +0.49%
|
4.00
|
4.09
|
4.00
|
4.08
|
4.05
|
4.08
|
161,400
|
|
|
11/17/2023
|
+0.01 / +0.25%
|
4.06
|
4.16
|
4.04
|
4.06
|
4.11
|
4.06
|
639,200
|
|
|
11/16/2023
|
+0.01 / +0.25%
|
4.04
|
4.08
|
4.02
|
4.05
|
4.03
|
4.05
|
254,900
|
|
|
11/15/2023
|
-0.02 / -0.49%
|
4.10
|
4.14
|
4.04
|
4.04
|
4.09
|
4.04
|
269,800
|
|
|
11/14/2023
|
0.00 / 0.00%
|
4.06
|
4.09
|
4.01
|
4.06
|
4.05
|
4.06
|
332,400
|
|
|
11/13/2023
|
+0.01 / +0.25%
|
4.05
|
4.13
|
4.00
|
4.06
|
4.07
|
4.06
|
386,200
|
|
|
11/10/2023
|
-0.05 / -1.22%
|
4.10
|
4.17
|
4.00
|
4.05
|
4.06
|
4.05
|
525,700
|
|
|
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
|
|
|