Closing price on 9/30/2022
|
|
Open |
28.30 |
High |
28.30 |
Low |
28.30 |
Volume |
55,000 |
Split-adjusted Price |
27.12 |
|
|
DAN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2022
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
27.12
|
55,000
|
|
9/29/2022
|
-0.10 / -0.35%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
27.12
|
1,100
|
|
9/28/2022
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
27.22
|
0
|
|
9/27/2022
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
27.22
|
0
|
|
9/26/2022
|
+3.60 / +14.52%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
27.22
|
100
|
|
9/23/2022
|
+0.80 / +3.52%
|
26.10
|
26.10
|
23.50
|
23.50
|
24.80
|
22.52
|
200
|
|
9/22/2022
|
-2.30 / -9.20%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
21.76
|
200
|
|
9/21/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
23.96
|
0
|
|
9/20/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
23.96
|
0
|
|
9/19/2022
|
-3.10 / -11.03%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
23.96
|
400
|
|
9/16/2022
|
-4.10 / -13.18%
|
30.00
|
30.00
|
27.00
|
27.00
|
28.10
|
25.88
|
1,500
|
|
9/15/2022
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
29.81
|
0
|
|
9/14/2022
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
29.81
|
0
|
|
9/13/2022
|
+4.00 / +14.76%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
29.81
|
100
|
|
9/12/2022
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
25.97
|
55,295
|
|
9/9/2022
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
25.97
|
0
|
|
9/8/2022
|
+3.50 / +14.83%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
25.97
|
100
|
|
9/7/2022
|
+3.50 / +14.83%
|
20.10
|
27.10
|
20.10
|
27.10
|
23.60
|
25.97
|
200
|
|
9/6/2022
|
+3.00 / +14.56%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
22.62
|
100
|
|
9/5/2022
|
-3.00 / -12.71%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
19.74
|
100
|
|
8/31/2022
|
-3.60 / -13.24%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
22.62
|
100
|
|
8/30/2022
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.20
|
27.20
|
27.20
|
26.07
|
1,600
|
|
8/29/2022
|
+3.90 / +14.77%
|
27.50
|
30.30
|
26.40
|
30.30
|
27.20
|
29.04
|
2,500
|
|
8/26/2022
|
+3.40 / +14.78%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
25.30
|
1,600
|
|
8/25/2022
|
+3.00 / +15.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
22.04
|
1,700
|
|
8/24/2022
|
-0.80 / -4.02%
|
22.80
|
22.80
|
19.10
|
19.10
|
20.00
|
18.31
|
400
|
|
8/23/2022
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
19.07
|
0
|
|
8/22/2022
|
-2.80 / -11.72%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
19.07
|
100
|
|
8/19/2022
|
+3.10 / +14.90%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
21.60
|
1,000
|
|
8/18/2022
|
-3.50 / -14.40%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
18.80
|
100
|
|
|