|
Closing price on 1/5/2021
|
|
| Open |
12.30 |
| High |
13.30 |
| Low |
12.30 |
| Volume |
54,500 |
| Split-adjusted Price |
9.80 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
+0.80 / +6.56%
|
12.30
|
13.30
|
12.30
|
13.00
|
12.95
|
9.80
|
54,500
|
|
|
1/4/2021
|
+1.40 / +12.50%
|
11.60
|
12.70
|
11.50
|
12.60
|
12.17
|
9.50
|
67,700
|
|
|
12/31/2020
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.24
|
8.59
|
12,200
|
|
|
12/30/2020
|
+0.60 / +5.61%
|
10.80
|
11.40
|
10.80
|
11.30
|
11.16
|
8.52
|
40,600
|
|
|
12/29/2020
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.74
|
8.14
|
10,600
|
|
|
12/28/2020
|
+0.10 / +0.94%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.85
|
8.07
|
16,900
|
|
|
12/25/2020
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.55
|
8.14
|
6,300
|
|
|
12/24/2020
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.80
|
8.22
|
27,700
|
|
|
12/23/2020
|
+0.20 / +1.87%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.89
|
8.22
|
21,100
|
|
|
12/22/2020
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.68
|
8.07
|
11,400
|
|
|
12/21/2020
|
+0.20 / +1.89%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.79
|
8.14
|
4,100
|
|
|
12/18/2020
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.56
|
8.14
|
4,900
|
|
|
12/17/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.22
|
500
|
|
|
12/16/2020
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.90
|
10.80
|
10.90
|
8.14
|
0
|
|
|
12/15/2020
|
+0.10 / +0.93%
|
10.60
|
11.00
|
10.60
|
10.80
|
10.90
|
8.14
|
23,600
|
|
|
12/14/2020
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
8.07
|
6,100
|
|
|
12/11/2020
|
-0.20 / -1.87%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
7.92
|
13,900
|
|
|
12/10/2020
|
-0.30 / -2.75%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.69
|
7.99
|
3,900
|
|
|
12/9/2020
|
+0.20 / +1.89%
|
10.60
|
11.00
|
10.60
|
10.80
|
10.90
|
8.14
|
6,600
|
|
|
12/8/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.99
|
2,100
|
|
|
12/7/2020
|
-0.10 / -0.92%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.64
|
8.14
|
7,100
|
|
|
12/4/2020
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.90
|
8.29
|
3,600
|
|
|
12/3/2020
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.29
|
12,800
|
|
|
12/2/2020
|
+0.40 / +3.77%
|
11.00
|
11.60
|
11.00
|
11.00
|
11.07
|
8.29
|
7,000
|
|
|
12/1/2020
|
+0.30 / +2.91%
|
10.50
|
10.80
|
10.30
|
10.60
|
10.60
|
7.99
|
9,600
|
|
|
11/30/2020
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.77
|
2,700
|
|
|
11/27/2020
|
-0.30 / -2.86%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.22
|
7.69
|
4,500
|
|
|
11/26/2020
|
-0.30 / -2.78%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.53
|
7.92
|
2,700
|
|
|
11/25/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.14
|
0
|
|
|
11/24/2020
|
+0.60 / +5.94%
|
10.30
|
10.90
|
10.30
|
10.70
|
10.78
|
8.07
|
5,600
|
|
|