|
Closing price on 2/18/2022
|
|
| Open |
18.20 |
| High |
19.90 |
| Low |
18.20 |
| Volume |
81,800 |
| Split-adjusted Price |
16.73 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
+1.30 / +7.22%
|
18.20
|
19.90
|
18.20
|
19.30
|
19.00
|
16.73
|
81,800
|
|
|
2/17/2022
|
+0.30 / +1.69%
|
17.60
|
18.10
|
17.60
|
18.10
|
18.00
|
15.69
|
3,700
|
|
|
2/16/2022
|
-0.20 / -1.11%
|
18.00
|
18.10
|
17.70
|
17.80
|
17.80
|
15.43
|
4,100
|
|
|
2/15/2022
|
-0.20 / -1.10%
|
17.80
|
18.30
|
17.20
|
18.00
|
18.00
|
15.60
|
5,600
|
|
|
2/14/2022
|
-0.60 / -3.24%
|
17.80
|
18.80
|
17.80
|
17.90
|
18.20
|
15.51
|
15,800
|
|
|
2/11/2022
|
0.00 / 0.00%
|
18.00
|
18.60
|
17.90
|
18.50
|
18.50
|
16.03
|
11,000
|
|
|
2/10/2022
|
-0.60 / -3.13%
|
18.00
|
19.20
|
18.00
|
18.60
|
18.50
|
16.12
|
20,900
|
|
|
2/9/2022
|
+0.80 / +4.30%
|
18.00
|
19.40
|
18.00
|
19.40
|
19.20
|
16.81
|
42,400
|
|
|
2/8/2022
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.00
|
18.60
|
18.60
|
16.12
|
15,900
|
|
|
2/7/2022
|
-0.80 / -4.12%
|
18.70
|
19.60
|
18.00
|
18.60
|
18.60
|
16.12
|
19,300
|
|
|
1/28/2022
|
+0.40 / +2.27%
|
17.30
|
20.10
|
17.00
|
18.00
|
19.40
|
15.60
|
53,100
|
|
|
1/27/2022
|
0.00 / 0.00%
|
17.00
|
17.70
|
17.00
|
17.30
|
17.60
|
14.99
|
7,800
|
|
|
1/26/2022
|
+0.10 / +0.58%
|
18.00
|
18.00
|
17.00
|
17.30
|
17.30
|
14.99
|
12,800
|
|
|
1/25/2022
|
+0.40 / +2.37%
|
15.30
|
18.40
|
15.30
|
17.30
|
17.20
|
14.99
|
4,700
|
|
|
1/24/2022
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.50
|
17.10
|
16.90
|
14.82
|
7,100
|
|
|
1/21/2022
|
+0.10 / +0.58%
|
17.30
|
17.50
|
16.00
|
17.40
|
17.10
|
15.08
|
14,600
|
|
|
1/20/2022
|
+0.10 / +0.58%
|
16.40
|
17.50
|
16.40
|
17.30
|
17.30
|
14.99
|
20,600
|
|
|
1/19/2022
|
-0.80 / -4.49%
|
17.80
|
17.80
|
16.90
|
17.00
|
17.20
|
14.73
|
17,400
|
|
|
1/18/2022
|
-0.80 / -4.30%
|
16.80
|
18.10
|
16.70
|
17.80
|
17.80
|
15.43
|
7,600
|
|
|
1/17/2022
|
-1.10 / -5.85%
|
18.80
|
19.60
|
17.70
|
17.70
|
18.60
|
15.34
|
14,900
|
|
|
1/14/2022
|
-0.20 / -1.03%
|
19.00
|
19.50
|
18.30
|
19.30
|
18.80
|
16.73
|
19,100
|
|
|
1/13/2022
|
+0.30 / +1.57%
|
19.10
|
20.10
|
19.00
|
19.40
|
19.50
|
16.81
|
29,800
|
|
|
1/12/2022
|
-0.40 / -2.05%
|
19.50
|
20.00
|
18.00
|
19.10
|
19.10
|
16.55
|
36,200
|
|
|
1/11/2022
|
0.00 / 0.00%
|
19.60
|
19.90
|
19.20
|
19.90
|
19.50
|
17.25
|
34,300
|
|
|
1/10/2022
|
-0.20 / -1.00%
|
20.10
|
20.10
|
19.70
|
19.90
|
19.90
|
17.25
|
46,000
|
|
|
1/7/2022
|
+0.10 / +0.49%
|
20.00
|
20.40
|
19.90
|
20.40
|
20.10
|
17.68
|
60,500
|
|
|
1/6/2022
|
0.00 / 0.00%
|
20.00
|
20.50
|
20.00
|
20.40
|
20.30
|
17.68
|
41,700
|
|
|
1/5/2022
|
-0.20 / -0.97%
|
20.20
|
20.80
|
20.00
|
20.40
|
20.40
|
17.68
|
27,300
|
|
|
1/4/2022
|
+0.50 / +2.46%
|
20.30
|
20.90
|
20.10
|
20.80
|
20.60
|
18.03
|
48,900
|
|
|
12/31/2021
|
-0.30 / -1.46%
|
20.50
|
20.90
|
19.50
|
20.20
|
20.30
|
17.51
|
62,200
|
|
|