|
Closing price on 2/20/2023
|
|
| Open |
10.30 |
| High |
11.00 |
| Low |
10.20 |
| Volume |
15,100 |
| Split-adjusted Price |
10.06 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2023
|
-0.50 / -4.50%
|
10.30
|
11.00
|
10.20
|
10.60
|
10.40
|
10.06
|
15,100
|
|
|
2/17/2023
|
+0.50 / +4.85%
|
10.00
|
11.80
|
10.00
|
10.80
|
11.10
|
10.25
|
83,000
|
|
|
2/16/2023
|
-0.20 / -1.90%
|
10.00
|
10.60
|
10.00
|
10.30
|
10.30
|
9.78
|
17,800
|
|
|
2/15/2023
|
-0.50 / -4.63%
|
10.10
|
10.70
|
10.00
|
10.30
|
10.50
|
9.78
|
14,400
|
|
|
2/14/2023
|
+0.20 / +1.96%
|
10.00
|
10.90
|
10.00
|
10.40
|
10.80
|
9.87
|
17,700
|
|
|
2/13/2023
|
0.00 / 0.00%
|
9.70
|
10.40
|
9.70
|
10.30
|
10.20
|
9.78
|
17,600
|
|
|
2/10/2023
|
-0.20 / -1.92%
|
9.70
|
10.30
|
9.70
|
10.20
|
10.30
|
9.68
|
16,200
|
|
|
2/9/2023
|
-0.80 / -7.41%
|
10.10
|
10.70
|
9.70
|
10.00
|
10.40
|
9.49
|
12,700
|
|
|
2/8/2023
|
+0.60 / +6.19%
|
9.50
|
11.00
|
9.50
|
10.30
|
10.80
|
9.78
|
10,300
|
|
|
2/7/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.20
|
10.00
|
9.70
|
9.49
|
36,200
|
|
|
2/6/2023
|
-0.50 / -4.63%
|
10.10
|
10.60
|
9.60
|
10.30
|
10.00
|
9.78
|
20,000
|
|
|
2/3/2023
|
-0.40 / -3.77%
|
10.00
|
11.20
|
10.00
|
10.20
|
10.80
|
9.68
|
9,700
|
|
|
2/2/2023
|
-0.50 / -4.50%
|
10.30
|
11.00
|
10.30
|
10.60
|
10.60
|
10.06
|
2,500
|
|
|
2/1/2023
|
-1.80 / -14.29%
|
11.30
|
12.20
|
10.80
|
10.80
|
11.10
|
10.25
|
105,700
|
|
|
1/31/2023
|
-0.40 / -3.36%
|
10.70
|
12.80
|
10.70
|
11.50
|
12.60
|
10.92
|
28,300
|
|
|
1/30/2023
|
-1.00 / -8.33%
|
11.90
|
12.90
|
10.70
|
11.00
|
11.90
|
10.44
|
45,600
|
|
|
1/27/2023
|
-0.30 / -2.48%
|
11.40
|
12.10
|
11.40
|
11.80
|
12.00
|
11.20
|
15,300
|
|
|
1/19/2023
|
-0.30 / -2.42%
|
11.50
|
12.10
|
11.30
|
12.10
|
12.10
|
11.49
|
18,000
|
|
|
1/18/2023
|
-0.50 / -3.97%
|
12.40
|
12.40
|
11.70
|
12.10
|
12.40
|
11.49
|
24,700
|
|
|
1/17/2023
|
-0.80 / -6.25%
|
12.10
|
12.80
|
11.70
|
12.00
|
12.60
|
11.39
|
25,200
|
|
|
1/16/2023
|
-0.40 / -3.17%
|
12.50
|
13.50
|
11.70
|
12.20
|
12.80
|
11.58
|
30,300
|
|
|
1/13/2023
|
+0.10 / +0.87%
|
10.70
|
13.10
|
10.50
|
11.60
|
12.60
|
11.01
|
25,200
|
|
|
1/12/2023
|
-0.50 / -4.27%
|
11.40
|
11.70
|
11.00
|
11.20
|
11.50
|
10.63
|
33,100
|
|
|
1/11/2023
|
+0.60 / +5.50%
|
9.30
|
11.90
|
9.30
|
11.50
|
11.70
|
10.92
|
28,400
|
|
|
1/10/2023
|
+0.20 / +1.87%
|
9.90
|
11.20
|
9.90
|
10.90
|
10.90
|
10.35
|
98,200
|
|
|
1/9/2023
|
+0.10 / +0.97%
|
9.60
|
10.80
|
9.60
|
10.40
|
10.70
|
9.87
|
32,300
|
|
|
1/6/2023
|
+0.70 / +7.29%
|
9.40
|
11.00
|
9.40
|
10.30
|
10.30
|
9.78
|
75,400
|
|
|
1/5/2023
|
-0.40 / -4.04%
|
9.40
|
9.70
|
9.40
|
9.50
|
9.60
|
9.02
|
16,800
|
|
|
1/4/2023
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.40
|
9.50
|
9.90
|
9.02
|
12,000
|
|
|
1/3/2023
|
-0.20 / -2.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.50
|
8.93
|
10,100
|
|
|