|
Closing price on 11/3/2020
|
|
| Open |
9.30 |
| High |
10.30 |
| Low |
9.30 |
| Volume |
33,600 |
| Split-adjusted Price |
7.77 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2020
|
+0.80 / +8.42%
|
9.30
|
10.30
|
9.30
|
10.30
|
9.92
|
7.77
|
33,600
|
|
|
11/2/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.48
|
7.16
|
17,800
|
|
|
10/30/2020
|
-0.30 / -3.13%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.51
|
7.01
|
28,400
|
|
|
10/29/2020
|
-0.80 / -7.69%
|
10.30
|
10.30
|
9.60
|
9.60
|
9.90
|
7.24
|
51,500
|
|
|
10/28/2020
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.50
|
7.84
|
29,100
|
|
|
10/27/2020
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.07
|
7,400
|
|
|
10/26/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.75
|
8.07
|
600
|
|
|
10/23/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.66
|
8.07
|
19,800
|
|
|
10/22/2020
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.70
|
8.07
|
38,300
|
|
|
10/21/2020
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.98
|
8.22
|
11,900
|
|
|
10/20/2020
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
8.29
|
13,200
|
|
|
10/19/2020
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
8.37
|
36,100
|
|
|
10/16/2020
|
-0.20 / -1.80%
|
11.20
|
11.40
|
10.90
|
10.90
|
11.05
|
8.22
|
14,100
|
|
|
10/15/2020
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.20
|
8.37
|
7,500
|
|
|
10/14/2020
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.38
|
8.44
|
12,100
|
|
|
10/13/2020
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.40
|
8.52
|
16,000
|
|
|
10/12/2020
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.34
|
8.59
|
29,400
|
|
|
10/9/2020
|
-0.20 / -1.74%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.41
|
8.52
|
3,600
|
|
|
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
|
|
|