|
Closing price on 10/8/2020
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
11.30 |
| Volume |
28,200 |
| Split-adjusted Price |
8.67 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2020
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.42
|
8.67
|
28,200
|
|
|
10/7/2020
|
+0.20 / +1.80%
|
11.30
|
11.60
|
11.20
|
11.30
|
11.32
|
8.52
|
38,100
|
|
|
10/6/2020
|
-0.20 / -1.77%
|
11.10
|
11.30
|
11.00
|
11.10
|
11.12
|
8.37
|
31,400
|
|
|
10/5/2020
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.20
|
8.52
|
8,600
|
|
|
10/2/2020
|
-0.30 / -2.63%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.19
|
8.37
|
22,500
|
|
|
10/1/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.36
|
8.59
|
13,900
|
|
|
9/30/2020
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.41
|
8.59
|
18,800
|
|
|
9/29/2020
|
+0.20 / +1.75%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.54
|
8.75
|
25,100
|
|
|
9/28/2020
|
-0.10 / -0.87%
|
11.30
|
11.60
|
11.20
|
11.40
|
11.33
|
8.59
|
29,100
|
|
|
9/25/2020
|
-0.50 / -4.24%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.47
|
8.52
|
63,200
|
|
|
9/24/2020
|
-0.50 / -4.07%
|
11.80
|
12.20
|
11.70
|
11.80
|
11.84
|
8.90
|
21,900
|
|
|
9/23/2020
|
+0.90 / +7.89%
|
11.40
|
12.50
|
11.40
|
12.30
|
11.81
|
9.27
|
30,400
|
|
|
9/22/2020
|
-0.60 / -5.00%
|
12.30
|
12.30
|
11.30
|
11.40
|
11.66
|
8.59
|
81,000
|
|
|
9/21/2020
|
-1.30 / -9.77%
|
13.30
|
13.30
|
12.00
|
12.00
|
12.32
|
9.05
|
97,800
|
|
|
9/18/2020
|
-0.20 / -1.49%
|
13.00
|
13.50
|
12.90
|
13.20
|
13.28
|
9.95
|
20,300
|
|
|
9/17/2020
|
-0.40 / -2.90%
|
13.80
|
13.80
|
12.60
|
13.40
|
13.35
|
10.10
|
40,300
|
|
|
9/16/2020
|
-0.30 / -2.13%
|
14.00
|
14.00
|
13.20
|
13.80
|
13.72
|
10.40
|
18,100
|
|
|
9/15/2020
|
-0.10 / -0.70%
|
14.20
|
14.30
|
13.90
|
14.10
|
14.00
|
10.63
|
30,900
|
|
|
9/14/2020
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.19
|
10.71
|
23,500
|
|
|
9/11/2020
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.40
|
14.33
|
10.86
|
25,300
|
|
|
9/10/2020
|
-0.40 / -2.70%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.35
|
10.86
|
42,500
|
|
|
9/9/2020
|
+0.30 / +2.07%
|
14.40
|
14.80
|
14.10
|
14.80
|
14.35
|
11.16
|
46,900
|
|
|
9/8/2020
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.30
|
14.50
|
14.40
|
10.93
|
55,800
|
|
|
9/7/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.30
|
14.50
|
14.45
|
10.93
|
43,400
|
|
|
9/4/2020
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.53
|
10.93
|
47,800
|
|
|
9/3/2020
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.61
|
11.01
|
40,900
|
|
|
9/1/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
13.90
|
14.70
|
14.59
|
11.08
|
93,700
|
|
|
8/31/2020
|
-0.10 / -0.68%
|
14.80
|
15.50
|
14.70
|
14.70
|
14.76
|
11.08
|
89,800
|
|
|
8/28/2020
|
-0.70 / -4.52%
|
14.90
|
15.00
|
14.70
|
14.80
|
14.84
|
11.16
|
73,400
|
|
|
8/27/2020
|
+0.60 / +4.03%
|
14.70
|
15.50
|
14.60
|
15.50
|
14.87
|
11.69
|
102,500
|
|
|