|
Closing price on 12/1/2020
|
|
| Open |
10.50 |
| High |
10.80 |
| Low |
10.30 |
| Volume |
9,600 |
| Split-adjusted Price |
7.99 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2020
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.61
|
3,000
|
|
|
11/20/2020
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.61
|
5,800
|
|
|
11/19/2020
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.10
|
7.69
|
3,800
|
|
|
11/18/2020
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.05
|
7.61
|
6,900
|
|
|
11/17/2020
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.61
|
2,300
|
|
|
11/16/2020
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.61
|
19,400
|
|
|
11/13/2020
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.61
|
13,600
|
|
|
11/12/2020
|
-0.20 / -1.94%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.11
|
7.61
|
32,200
|
|
|
11/11/2020
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.27
|
7.69
|
7,400
|
|
|
11/10/2020
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.43
|
7.84
|
7,100
|
|
|
11/9/2020
|
+0.20 / +1.94%
|
11.00
|
11.00
|
10.40
|
10.50
|
10.53
|
7.92
|
25,300
|
|
|
11/6/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.77
|
4,500
|
|
|
11/5/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.77
|
800
|
|
|
11/4/2020
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.32
|
7.77
|
8,600
|
|
|
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
|
|
|