|
Closing price on 10/5/2021
|
|
| Open |
19.30 |
| High |
19.50 |
| Low |
18.80 |
| Volume |
38,400 |
| Split-adjusted Price |
14.32 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2021
|
-0.30 / -1.55%
|
19.30
|
19.50
|
18.80
|
19.00
|
19.00
|
14.32
|
38,400
|
|
|
10/4/2021
|
+0.30 / +1.59%
|
18.90
|
19.70
|
18.90
|
19.20
|
19.30
|
14.47
|
24,900
|
|
|
10/1/2021
|
-0.20 / -1.05%
|
19.00
|
19.10
|
18.80
|
18.80
|
18.90
|
14.17
|
30,200
|
|
|
9/30/2021
|
0.00 / 0.00%
|
19.30
|
19.50
|
18.70
|
19.20
|
19.00
|
14.47
|
19,600
|
|
|
9/29/2021
|
+0.60 / +3.19%
|
19.00
|
19.70
|
18.80
|
19.40
|
19.20
|
14.63
|
33,400
|
|
|
9/28/2021
|
-1.20 / -6.09%
|
18.20
|
19.50
|
18.20
|
18.50
|
18.80
|
13.95
|
73,400
|
|
|
9/27/2021
|
-1.00 / -4.88%
|
20.30
|
20.30
|
19.50
|
19.50
|
19.70
|
14.70
|
48,900
|
|
|
9/24/2021
|
-0.60 / -2.84%
|
21.10
|
21.10
|
20.20
|
20.50
|
20.50
|
15.46
|
38,200
|
|
|
9/23/2021
|
0.00 / 0.00%
|
21.00
|
21.20
|
21.00
|
21.00
|
21.10
|
15.83
|
42,300
|
|
|
9/22/2021
|
+0.70 / +3.45%
|
20.80
|
21.90
|
20.50
|
21.00
|
21.00
|
15.83
|
59,800
|
|
|
9/21/2021
|
-0.70 / -3.26%
|
21.50
|
21.50
|
20.00
|
20.80
|
20.30
|
15.68
|
102,000
|
|
|
9/20/2021
|
-0.70 / -3.15%
|
22.20
|
22.20
|
21.20
|
21.50
|
21.50
|
16.21
|
93,400
|
|
|
9/17/2021
|
-0.60 / -2.62%
|
22.30
|
22.90
|
22.00
|
22.30
|
22.20
|
16.81
|
33,300
|
|
|
9/16/2021
|
+0.20 / +0.88%
|
23.50
|
23.60
|
22.40
|
22.90
|
22.90
|
17.26
|
36,900
|
|
|
9/15/2021
|
+2.70 / +12.68%
|
21.40
|
24.40
|
20.00
|
24.00
|
22.70
|
18.09
|
190,200
|
|
|
9/14/2021
|
-2.00 / -8.73%
|
22.30
|
22.50
|
20.90
|
20.90
|
21.30
|
15.76
|
123,600
|
|
|
9/13/2021
|
-1.40 / -5.86%
|
23.40
|
24.00
|
22.50
|
22.50
|
22.90
|
16.96
|
201,700
|
|
|
9/10/2021
|
-1.00 / -4.10%
|
24.90
|
24.90
|
23.40
|
23.40
|
23.90
|
17.64
|
135,100
|
|
|
9/9/2021
|
+0.20 / +0.82%
|
24.30
|
25.00
|
24.10
|
24.50
|
24.40
|
18.47
|
78,100
|
|
|
9/8/2021
|
-0.80 / -3.20%
|
24.30
|
25.00
|
23.60
|
24.20
|
24.30
|
18.24
|
139,700
|
|
|
9/7/2021
|
-1.50 / -5.66%
|
26.50
|
26.70
|
24.10
|
25.00
|
25.00
|
18.85
|
196,800
|
|
|
9/6/2021
|
+1.00 / +3.80%
|
27.20
|
29.50
|
25.00
|
27.30
|
26.50
|
20.58
|
149,600
|
|
|
9/1/2021
|
-0.90 / -3.19%
|
28.50
|
28.50
|
24.00
|
27.30
|
26.30
|
20.58
|
320,100
|
|
|
8/31/2021
|
+3.70 / +14.92%
|
28.50
|
28.50
|
25.60
|
28.50
|
28.20
|
21.49
|
475,700
|
|
|
8/30/2021
|
+3.20 / +14.75%
|
23.00
|
24.90
|
23.00
|
24.90
|
24.80
|
18.77
|
107,700
|
|
|
8/27/2021
|
+2.90 / +14.87%
|
19.20
|
22.40
|
19.20
|
22.40
|
21.70
|
16.89
|
398,100
|
|
|
8/26/2021
|
+0.10 / +0.52%
|
19.50
|
19.90
|
18.70
|
19.50
|
19.50
|
14.70
|
69,000
|
|
|
8/25/2021
|
-1.20 / -5.80%
|
20.40
|
20.40
|
19.00
|
19.50
|
19.40
|
14.70
|
65,500
|
|
|
8/24/2021
|
+0.60 / +3.03%
|
20.50
|
21.50
|
20.30
|
20.40
|
20.70
|
15.38
|
123,500
|
|
|
8/23/2021
|
+1.70 / +8.99%
|
18.80
|
20.90
|
18.30
|
20.60
|
19.80
|
15.53
|
117,500
|
|
|