|
Closing price on 3/4/2021
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.80 |
| Volume |
17,200 |
| Split-adjusted Price |
8.90 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2021
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.89
|
8.90
|
17,200
|
|
|
3/3/2021
|
+0.70 / +6.03%
|
11.70
|
12.30
|
11.70
|
12.30
|
12.02
|
9.27
|
24,400
|
|
|
3/2/2021
|
+0.20 / +1.75%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
8.75
|
10,800
|
|
|
3/1/2021
|
+0.30 / +2.68%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.44
|
8.67
|
6,500
|
|
|
2/26/2021
|
-0.20 / -1.74%
|
10.90
|
11.40
|
10.50
|
11.30
|
11.22
|
8.52
|
19,700
|
|
|
2/25/2021
|
-0.20 / -1.74%
|
11.40
|
11.80
|
11.30
|
11.30
|
11.45
|
8.52
|
11,000
|
|
|
2/24/2021
|
+0.10 / +0.88%
|
11.50
|
12.00
|
11.30
|
11.40
|
11.49
|
8.59
|
10,300
|
|
|
2/23/2021
|
+0.80 / +7.48%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.30
|
8.67
|
19,400
|
|
|
2/22/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.00
|
11.10
|
10.72
|
8.37
|
17,700
|
|
|
2/19/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.90
|
11.30
|
11.07
|
8.52
|
7,600
|
|
|
2/18/2021
|
+0.30 / +2.70%
|
11.10
|
11.40
|
11.00
|
11.40
|
11.29
|
8.59
|
2,400
|
|
|
2/17/2021
|
+0.30 / +2.75%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.10
|
8.44
|
2,300
|
|
|
2/9/2021
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.87
|
8.22
|
7,300
|
|
|
2/8/2021
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.14
|
2,000
|
|
|
2/5/2021
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.91
|
8.22
|
7,900
|
|
|
2/4/2021
|
-0.10 / -0.92%
|
11.50
|
11.50
|
10.80
|
10.80
|
10.86
|
8.14
|
6,000
|
|
|
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
|
|
|