|
Closing price on 12/18/2024
|
|
| Open |
3.08 |
| High |
3.09 |
| Low |
3.03 |
| Volume |
42,300 |
| Split-adjusted Price |
3.05 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2024
|
+0.02 / +0.66%
|
3.08
|
3.09
|
3.03
|
3.05
|
3.07
|
3.05
|
42,300
|
|
|
12/17/2024
|
-0.04 / -1.30%
|
3.06
|
3.06
|
3.02
|
3.03
|
3.04
|
3.03
|
615,700
|
|
|
12/16/2024
|
0.00 / 0.00%
|
3.08
|
3.09
|
3.05
|
3.07
|
3.07
|
3.07
|
3,334,900
|
|
|
12/13/2024
|
-0.01 / -0.32%
|
3.09
|
3.09
|
3.04
|
3.07
|
3.05
|
3.07
|
55,000
|
|
|
12/12/2024
|
-0.05 / -1.60%
|
3.12
|
3.13
|
3.06
|
3.08
|
3.08
|
3.08
|
498,800
|
|
|
12/11/2024
|
+0.03 / +0.97%
|
3.12
|
3.22
|
3.08
|
3.13
|
3.14
|
3.13
|
127,900
|
|
|
12/10/2024
|
+0.06 / +1.97%
|
3.04
|
3.10
|
3.03
|
3.10
|
3.08
|
3.10
|
333,500
|
|
|
12/9/2024
|
+0.01 / +0.33%
|
3.03
|
3.04
|
3.02
|
3.04
|
3.03
|
3.04
|
41,800
|
|
|
12/6/2024
|
-0.01 / -0.33%
|
3.04
|
3.06
|
3.03
|
3.03
|
3.04
|
3.03
|
107,600
|
|
|
12/5/2024
|
0.00 / 0.00%
|
3.02
|
3.05
|
3.02
|
3.04
|
3.03
|
3.04
|
770,400
|
|
|
12/4/2024
|
0.00 / 0.00%
|
3.05
|
3.05
|
3.02
|
3.04
|
3.03
|
3.04
|
88,600
|
|
|
12/3/2024
|
-0.01 / -0.33%
|
3.05
|
3.05
|
3.03
|
3.04
|
3.04
|
3.04
|
45,300
|
|
|
12/2/2024
|
0.00 / 0.00%
|
3.05
|
3.07
|
3.05
|
3.05
|
3.06
|
3.05
|
10,700
|
|
|
11/29/2024
|
-0.01 / -0.33%
|
3.04
|
3.06
|
3.04
|
3.05
|
3.04
|
3.05
|
499,400
|
|
|
11/28/2024
|
0.00 / 0.00%
|
3.07
|
3.09
|
3.05
|
3.06
|
3.06
|
3.06
|
360,700
|
|
|
11/27/2024
|
0.00 / 0.00%
|
3.06
|
3.06
|
3.04
|
3.06
|
3.06
|
3.06
|
14,600
|
|
|
11/26/2024
|
0.00 / 0.00%
|
3.08
|
3.08
|
3.05
|
3.06
|
3.07
|
3.06
|
50,500
|
|
|
11/25/2024
|
0.00 / 0.00%
|
3.06
|
3.08
|
3.06
|
3.06
|
3.07
|
3.06
|
54,100
|
|
|
11/22/2024
|
-0.02 / -0.65%
|
3.08
|
3.09
|
3.06
|
3.06
|
3.07
|
3.06
|
504,700
|
|
|
11/21/2024
|
0.00 / 0.00%
|
3.05
|
3.08
|
3.05
|
3.08
|
3.07
|
3.08
|
413,000
|
|
|
11/20/2024
|
+0.01 / +0.33%
|
3.04
|
3.09
|
3.02
|
3.08
|
3.06
|
3.08
|
19,500
|
|
|
11/19/2024
|
+0.01 / +0.33%
|
3.10
|
3.10
|
3.04
|
3.07
|
3.05
|
3.07
|
23,600
|
|
|
11/18/2024
|
-0.01 / -0.33%
|
3.07
|
3.07
|
3.03
|
3.06
|
3.05
|
3.06
|
49,000
|
|
|
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
|
|
|