|
Closing price on 3/1/2023
|
|
| Open |
10.20 |
| High |
10.60 |
| Low |
10.20 |
| Volume |
9,600 |
| Split-adjusted Price |
9.87 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2023
|
-0.30 / -2.80%
|
10.20
|
10.60
|
10.20
|
10.40
|
10.40
|
9.87
|
9,600
|
|
|
2/28/2023
|
-0.60 / -5.56%
|
10.60
|
10.90
|
10.20
|
10.20
|
10.70
|
9.68
|
22,800
|
|
|
2/27/2023
|
+0.20 / +1.85%
|
10.70
|
11.10
|
10.50
|
11.00
|
10.80
|
10.44
|
53,000
|
|
|
2/24/2023
|
+0.30 / +2.94%
|
10.00
|
11.30
|
10.00
|
10.50
|
10.80
|
9.97
|
22,600
|
|
|
2/23/2023
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.20
|
9.78
|
17,100
|
|
|
2/22/2023
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.20
|
10.50
|
10.30
|
9.97
|
7,800
|
|
|
2/21/2023
|
+0.20 / +1.92%
|
10.70
|
10.70
|
10.30
|
10.60
|
10.50
|
10.06
|
3,700
|
|
|
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
|
|
|