|
Closing price on 12/14/2022
|
|
| Open |
9.20 |
| High |
9.50 |
| Low |
9.00 |
| Volume |
10,900 |
| Split-adjusted Price |
8.93 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2022
|
-0.10 / -1.05%
|
9.20
|
9.50
|
9.00
|
9.40
|
9.40
|
8.93
|
10,900
|
|
|
12/13/2022
|
+0.40 / +4.35%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.50
|
9.12
|
6,100
|
|
|
12/12/2022
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.20
|
9.20
|
8.74
|
11,900
|
|
|
12/9/2022
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
8.74
|
1,400
|
|
|
12/8/2022
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.40
|
9.02
|
4,100
|
|
|
12/7/2022
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.40
|
9.02
|
3,100
|
|
|
12/6/2022
|
-0.30 / -3.13%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.50
|
8.83
|
11,400
|
|
|
12/5/2022
|
+0.20 / +2.08%
|
9.70
|
9.90
|
9.50
|
9.80
|
9.60
|
9.31
|
12,100
|
|
|
12/2/2022
|
-0.30 / -2.97%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.60
|
9.31
|
19,500
|
|
|
12/1/2022
|
+0.10 / +1.02%
|
9.80
|
10.30
|
9.80
|
9.90
|
10.10
|
9.40
|
24,800
|
|
|
11/30/2022
|
+0.30 / +3.13%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.80
|
9.40
|
41,000
|
|
|
11/29/2022
|
-0.40 / -3.96%
|
10.10
|
10.10
|
9.50
|
9.70
|
9.60
|
9.21
|
20,300
|
|
|
11/28/2022
|
-0.20 / -1.94%
|
9.50
|
10.30
|
9.50
|
10.10
|
10.10
|
9.59
|
14,000
|
|
|
11/25/2022
|
-0.50 / -4.81%
|
10.30
|
10.40
|
9.90
|
9.90
|
10.30
|
9.40
|
20,000
|
|
|
11/24/2022
|
-0.20 / -1.89%
|
10.20
|
11.00
|
10.00
|
10.40
|
10.40
|
9.87
|
25,400
|
|
|
11/23/2022
|
-0.40 / -3.74%
|
10.30
|
11.10
|
10.00
|
10.30
|
10.60
|
9.78
|
32,300
|
|
|
11/22/2022
|
0.00 / 0.00%
|
10.20
|
11.10
|
10.00
|
10.60
|
10.70
|
10.06
|
19,200
|
|
|
11/21/2022
|
-0.40 / -3.64%
|
10.20
|
10.80
|
10.10
|
10.60
|
10.60
|
10.06
|
12,600
|
|
|
11/18/2022
|
-0.30 / -2.68%
|
11.20
|
11.30
|
10.20
|
10.90
|
11.00
|
10.35
|
23,600
|
|
|
11/17/2022
|
0.00 / 0.00%
|
10.60
|
11.60
|
10.60
|
10.90
|
11.20
|
10.35
|
60,300
|
|
|
11/16/2022
|
-0.50 / -4.42%
|
10.00
|
10.90
|
9.90
|
10.80
|
10.90
|
10.25
|
26,400
|
|
|
11/15/2022
|
-1.10 / -9.65%
|
10.30
|
11.70
|
10.20
|
10.30
|
11.30
|
9.78
|
39,100
|
|
|
11/14/2022
|
-1.10 / -9.48%
|
10.80
|
11.80
|
10.50
|
10.50
|
11.40
|
9.97
|
22,400
|
|
|
11/11/2022
|
-0.50 / -4.35%
|
11.00
|
11.70
|
10.80
|
11.00
|
11.60
|
10.44
|
32,100
|
|
|
11/10/2022
|
-0.60 / -5.13%
|
11.60
|
11.70
|
10.90
|
11.10
|
11.50
|
10.54
|
31,600
|
|
|
11/9/2022
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.20
|
11.50
|
11.70
|
10.92
|
36,800
|
|
|
11/8/2022
|
-0.30 / -2.54%
|
11.20
|
11.60
|
11.00
|
11.50
|
11.60
|
10.92
|
19,200
|
|
|
11/7/2022
|
-0.40 / -3.39%
|
11.00
|
11.90
|
11.00
|
11.40
|
11.80
|
10.82
|
29,900
|
|
|
11/4/2022
|
+0.30 / +2.61%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.80
|
11.20
|
23,400
|
|
|
11/3/2022
|
-0.20 / -1.65%
|
11.30
|
11.90
|
11.00
|
11.90
|
11.50
|
11.30
|
1,400
|
|
|