Closing price on 6/19/2024
|
|
Open |
4.10 |
High |
4.10 |
Low |
3.90 |
Volume |
355,000 |
Split-adjusted Price |
4.00 |
|
|
DDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/19/2024
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
3.93
|
4.00
|
355,000
|
|
6/18/2024
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.03
|
4.00
|
245,600
|
|
6/17/2024
|
-0.10 / -2.44%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.04
|
4.00
|
292,000
|
|
6/14/2024
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.13
|
4.10
|
486,100
|
|
6/13/2024
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.00
|
4.20
|
4.13
|
4.20
|
653,800
|
|
6/12/2024
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.12
|
4.20
|
734,500
|
|
6/11/2024
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.17
|
4.10
|
486,100
|
|
6/10/2024
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.17
|
4.20
|
483,900
|
|
6/7/2024
|
-0.10 / -2.33%
|
4.30
|
4.40
|
4.10
|
4.20
|
4.20
|
4.20
|
1,045,400
|
|
6/6/2024
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.31
|
4.30
|
551,700
|
|
6/5/2024
|
-0.20 / -4.44%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.39
|
4.30
|
509,800
|
|
6/4/2024
|
+0.20 / +4.65%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.40
|
4.50
|
586,800
|
|
6/3/2024
|
-0.10 / -2.27%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.39
|
4.30
|
807,400
|
|
5/31/2024
|
-0.10 / -2.22%
|
4.50
|
4.60
|
4.30
|
4.40
|
4.43
|
4.40
|
873,600
|
|
5/30/2024
|
-0.10 / -2.17%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.43
|
4.50
|
1,226,500
|
|
5/29/2024
|
+0.10 / +2.22%
|
4.50
|
4.80
|
4.50
|
4.60
|
4.65
|
4.60
|
1,768,900
|
|
5/28/2024
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.40
|
4.50
|
945,600
|
|
5/27/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.20
|
4.40
|
4.33
|
4.40
|
449,900
|
|
5/24/2024
|
-0.20 / -4.35%
|
4.60
|
4.60
|
4.30
|
4.40
|
4.41
|
4.40
|
1,701,900
|
|
5/23/2024
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.40
|
4.60
|
4.65
|
4.60
|
1,035,200
|
|
5/22/2024
|
+0.40 / +9.52%
|
4.20
|
4.60
|
4.10
|
4.60
|
4.58
|
4.60
|
2,568,500
|
|
5/21/2024
|
-0.10 / -2.33%
|
4.30
|
4.40
|
4.10
|
4.20
|
4.21
|
4.20
|
529,800
|
|
5/20/2024
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.10
|
4.30
|
4.21
|
4.30
|
908,900
|
|
5/17/2024
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.10
|
4.30
|
4.22
|
4.30
|
1,064,900
|
|
5/16/2024
|
-0.20 / -4.44%
|
4.60
|
4.70
|
4.20
|
4.30
|
4.38
|
4.30
|
1,374,700
|
|
5/15/2024
|
0.00 / 0.00%
|
4.60
|
4.90
|
4.50
|
4.50
|
4.69
|
4.50
|
1,528,400
|
|
5/14/2024
|
+0.40 / +9.76%
|
4.20
|
4.50
|
4.10
|
4.50
|
4.48
|
4.50
|
2,118,300
|
|
5/13/2024
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
550,400
|
|
5/10/2024
|
-0.30 / -6.82%
|
4.40
|
4.40
|
4.00
|
4.10
|
4.12
|
4.10
|
1,095,800
|
|
5/9/2024
|
+0.20 / +4.76%
|
4.30
|
4.60
|
4.20
|
4.40
|
4.48
|
4.40
|
2,203,900
|
|
|