|
Closing price on 12/5/2024
|
|
| Open |
3.02 |
| High |
3.05 |
| Low |
3.02 |
| Volume |
770,400 |
| Split-adjusted Price |
3.04 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|