|
Closing price on 12/21/2020
|
|
| Open |
10.80 |
| High |
10.90 |
| Low |
10.70 |
| Volume |
4,100 |
| Split-adjusted Price |
8.14 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2020
|
+0.20 / +1.89%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.79
|
8.14
|
4,100
|
|
|
12/18/2020
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.56
|
8.14
|
4,900
|
|
|
12/17/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.22
|
500
|
|
|
12/16/2020
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.90
|
10.80
|
10.90
|
8.14
|
0
|
|
|
12/15/2020
|
+0.10 / +0.93%
|
10.60
|
11.00
|
10.60
|
10.80
|
10.90
|
8.14
|
23,600
|
|
|
12/14/2020
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
8.07
|
6,100
|
|
|
12/11/2020
|
-0.20 / -1.87%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
7.92
|
13,900
|
|
|
12/10/2020
|
-0.30 / -2.75%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.69
|
7.99
|
3,900
|
|
|
12/9/2020
|
+0.20 / +1.89%
|
10.60
|
11.00
|
10.60
|
10.80
|
10.90
|
8.14
|
6,600
|
|
|
12/8/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.99
|
2,100
|
|
|
12/7/2020
|
-0.10 / -0.92%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.64
|
8.14
|
7,100
|
|
|
12/4/2020
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.90
|
8.29
|
3,600
|
|
|
12/3/2020
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.29
|
12,800
|
|
|
12/2/2020
|
+0.40 / +3.77%
|
11.00
|
11.60
|
11.00
|
11.00
|
11.07
|
8.29
|
7,000
|
|
|
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
|
|
|