|
Closing price on 2/3/2021
|
|
| Open |
10.80 |
| High |
11.50 |
| Low |
10.80 |
| Volume |
36,900 |
| Split-adjusted Price |
8.29 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2021
|
+0.30 / +2.80%
|
10.80
|
11.50
|
10.80
|
11.00
|
10.92
|
8.29
|
36,900
|
|
|
2/2/2021
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.60
|
11.00
|
10.73
|
8.29
|
5,800
|
|
|
2/1/2021
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.10
|
11.90
|
11.23
|
8.97
|
8,300
|
|
|
1/29/2021
|
+0.40 / +3.51%
|
12.30
|
12.30
|
11.80
|
11.80
|
11.93
|
8.90
|
32,000
|
|
|
1/28/2021
|
+0.80 / +6.96%
|
10.50
|
12.30
|
10.40
|
12.30
|
11.42
|
9.27
|
42,700
|
|
|
1/27/2021
|
-0.30 / -2.59%
|
11.60
|
11.70
|
11.30
|
11.30
|
11.46
|
8.52
|
6,200
|
|
|
1/26/2021
|
-0.30 / -2.54%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.56
|
8.67
|
33,700
|
|
|
1/25/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.83
|
8.97
|
9,900
|
|
|
1/22/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.88
|
9.05
|
7,200
|
|
|
1/21/2021
|
+0.10 / +0.84%
|
12.40
|
12.40
|
11.90
|
12.00
|
11.99
|
9.05
|
26,700
|
|
|
1/20/2021
|
+0.10 / +0.84%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.87
|
9.05
|
3,300
|
|
|
1/19/2021
|
-0.20 / -1.61%
|
12.40
|
12.40
|
11.50
|
12.20
|
11.94
|
9.20
|
19,800
|
|
|
1/18/2021
|
-0.20 / -1.59%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.35
|
200
|
|
|
1/15/2021
|
+0.30 / +2.46%
|
12.50
|
12.70
|
12.20
|
12.50
|
12.57
|
9.42
|
21,600
|
|
|
1/14/2021
|
-0.30 / -2.42%
|
12.20
|
12.40
|
12.10
|
12.10
|
12.18
|
9.12
|
10,400
|
|
|
1/13/2021
|
0.00 / 0.00%
|
12.20
|
12.50
|
12.10
|
12.40
|
12.41
|
9.35
|
44,600
|
|
|
1/12/2021
|
+0.60 / +5.04%
|
12.20
|
12.50
|
12.00
|
12.50
|
12.40
|
9.42
|
19,800
|
|
|
1/11/2021
|
-0.10 / -0.83%
|
12.30
|
12.30
|
11.80
|
12.00
|
11.88
|
9.05
|
6,600
|
|
|
1/8/2021
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.00
|
12.20
|
12.09
|
9.20
|
5,700
|
|
|
1/7/2021
|
-0.10 / -0.79%
|
12.20
|
12.80
|
12.20
|
12.60
|
12.25
|
9.50
|
11,700
|
|
|
1/6/2021
|
-0.20 / -1.55%
|
13.00
|
13.00
|
12.50
|
12.70
|
12.68
|
9.57
|
12,600
|
|
|
1/5/2021
|
+0.80 / +6.56%
|
12.30
|
13.30
|
12.30
|
13.00
|
12.95
|
9.80
|
54,500
|
|
|
1/4/2021
|
+1.40 / +12.50%
|
11.60
|
12.70
|
11.50
|
12.60
|
12.17
|
9.50
|
67,700
|
|
|
12/31/2020
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.24
|
8.59
|
12,200
|
|
|
12/30/2020
|
+0.60 / +5.61%
|
10.80
|
11.40
|
10.80
|
11.30
|
11.16
|
8.52
|
40,600
|
|
|
12/29/2020
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.74
|
8.14
|
10,600
|
|
|
12/28/2020
|
+0.10 / +0.94%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.85
|
8.07
|
16,900
|
|
|
12/25/2020
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.55
|
8.14
|
6,300
|
|
|
12/24/2020
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.80
|
8.22
|
27,700
|
|
|
12/23/2020
|
+0.20 / +1.87%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.89
|
8.22
|
21,100
|
|
|