|
Closing price on 3/22/2023
|
|
| Open |
9.70 |
| High |
9.80 |
| Low |
9.60 |
| Volume |
5,900 |
| Split-adjusted Price |
9.31 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2023
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.70
|
9.31
|
5,900
|
|
|
3/21/2023
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.40
|
9.80
|
9.70
|
9.31
|
24,600
|
|
|
3/20/2023
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.50
|
9.60
|
9.70
|
9.12
|
3,000
|
|
|
3/17/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.60
|
9.31
|
20,400
|
|
|
3/16/2023
|
-0.10 / -1.01%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.80
|
9.31
|
800
|
|
|
3/15/2023
|
+0.30 / +3.06%
|
10.00
|
10.10
|
9.80
|
10.10
|
9.90
|
9.59
|
15,500
|
|
|
3/14/2023
|
-0.20 / -1.98%
|
9.90
|
10.00
|
9.50
|
9.90
|
9.80
|
9.40
|
19,900
|
|
|
3/13/2023
|
+0.10 / +1.00%
|
9.70
|
10.10
|
9.40
|
10.10
|
10.10
|
9.59
|
7,900
|
|
|
3/10/2023
|
-0.40 / -3.85%
|
10.20
|
10.30
|
9.80
|
10.00
|
10.00
|
9.49
|
32,400
|
|
|
3/9/2023
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.40
|
9.78
|
9,800
|
|
|
3/8/2023
|
+0.10 / +0.99%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
9.68
|
9,500
|
|
|
3/7/2023
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
9.59
|
5,100
|
|
|
3/6/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
9.68
|
2,300
|
|
|
3/3/2023
|
-0.10 / -0.98%
|
10.00
|
10.40
|
10.00
|
10.10
|
10.20
|
9.59
|
24,600
|
|
|
3/2/2023
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
9.68
|
2,700
|
|
|
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
|
|
|