Closing price on 10/31/2023
|
|
Open |
6.00 |
High |
6.10 |
Low |
5.70 |
Volume |
718,700 |
Split-adjusted Price |
5.70 |
|
|
DDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/31/2023
|
-0.30 / -5.00%
|
6.00
|
6.10
|
5.70
|
5.70
|
5.91
|
5.70
|
718,700
|
|
10/30/2023
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.08
|
6.00
|
499,700
|
|
10/27/2023
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.80
|
6.00
|
6.00
|
6.00
|
555,700
|
|
10/26/2023
|
-0.60 / -9.09%
|
6.60
|
6.60
|
6.00
|
6.00
|
6.10
|
6.00
|
1,873,100
|
|
10/25/2023
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.59
|
6.60
|
405,300
|
|
10/24/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
671,000
|
|
10/23/2023
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.54
|
6.50
|
745,100
|
|
10/20/2023
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.33
|
6.50
|
697,600
|
|
10/19/2023
|
-0.10 / -1.56%
|
6.50
|
6.60
|
6.20
|
6.30
|
6.34
|
6.30
|
706,000
|
|
10/18/2023
|
-0.40 / -5.88%
|
6.80
|
6.90
|
6.20
|
6.40
|
6.61
|
6.40
|
1,113,300
|
|
10/17/2023
|
-0.10 / -1.45%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.91
|
6.80
|
605,900
|
|
10/16/2023
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.90
|
6.90
|
7.03
|
6.90
|
1,193,300
|
|
10/13/2023
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.00
|
7.20
|
7.11
|
7.20
|
916,300
|
|
10/12/2023
|
-0.40 / -5.26%
|
7.60
|
7.70
|
7.20
|
7.20
|
7.41
|
7.20
|
1,391,600
|
|
10/11/2023
|
+0.20 / +2.70%
|
7.50
|
7.80
|
7.30
|
7.60
|
7.54
|
7.60
|
1,280,500
|
|
10/10/2023
|
+0.60 / +8.82%
|
6.80
|
7.40
|
6.80
|
7.40
|
7.30
|
7.40
|
1,816,600
|
|
10/9/2023
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
401,000
|
|
10/6/2023
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.68
|
6.80
|
632,500
|
|
10/5/2023
|
-0.10 / -1.47%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.82
|
6.70
|
451,100
|
|
10/4/2023
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.50
|
6.80
|
6.70
|
6.80
|
780,500
|
|
10/3/2023
|
-0.40 / -5.56%
|
7.20
|
7.20
|
6.60
|
6.80
|
6.84
|
6.80
|
1,235,000
|
|
10/2/2023
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.17
|
7.20
|
485,900
|
|
9/29/2023
|
+0.10 / +1.43%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.11
|
7.10
|
682,600
|
|
9/28/2023
|
0.00 / 0.00%
|
7.00
|
7.40
|
7.00
|
7.00
|
7.11
|
7.00
|
835,500
|
|
9/27/2023
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.60
|
7.00
|
6.84
|
7.00
|
1,404,400
|
|
9/26/2023
|
-0.30 / -4.11%
|
7.30
|
7.40
|
7.00
|
7.00
|
7.14
|
7.00
|
1,682,000
|
|
9/25/2023
|
-0.80 / -9.88%
|
8.10
|
8.10
|
7.30
|
7.30
|
7.68
|
7.30
|
1,688,800
|
|
9/22/2023
|
-0.10 / -1.22%
|
8.20
|
8.30
|
7.70
|
8.10
|
7.99
|
8.10
|
2,382,000
|
|
9/21/2023
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.31
|
8.20
|
1,096,000
|
|
9/20/2023
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.31
|
8.40
|
824,400
|
|
|