|
Closing price on 4/17/2020
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.50 |
| Volume |
9,400 |
| Split-adjusted Price |
7.33 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2020
|
+0.60 / +6.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.59
|
7.33
|
9,400
|
|
|
4/16/2020
|
+0.40 / +4.17%
|
10.00
|
10.70
|
10.00
|
10.00
|
10.62
|
6.91
|
3,400
|
|
|
4/15/2020
|
-0.70 / -6.80%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.63
|
0
|
|
|
4/14/2020
|
+1.00 / +10.75%
|
9.10
|
10.30
|
9.10
|
10.30
|
9.55
|
7.12
|
800
|
|
|
4/13/2020
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.43
|
0
|
|
|
4/10/2020
|
-0.60 / -6.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.43
|
0
|
|
|
4/9/2020
|
+0.90 / +10.00%
|
9.00
|
9.90
|
9.00
|
9.90
|
9.26
|
6.84
|
2,100
|
|
|
4/8/2020
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.22
|
1,500
|
|
|
4/7/2020
|
-1.10 / -11.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.15
|
200
|
|
|
4/6/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.91
|
0
|
|
|
4/3/2020
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.91
|
100
|
|
|
4/1/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.84
|
1,500
|
|
|
3/31/2020
|
+0.50 / +5.32%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.84
|
100
|
|
|
3/30/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.50
|
0
|
|
|
3/27/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.50
|
0
|
|
|
3/26/2020
|
-0.60 / -6.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.50
|
0
|
|
|
3/25/2020
|
-0.30 / -2.91%
|
8.90
|
10.00
|
8.90
|
10.00
|
9.37
|
6.91
|
700
|
|
|
3/24/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.12
|
0
|
|
|
3/23/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.12
|
0
|
|
|
3/20/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.12
|
0
|
|
|
3/19/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.12
|
2,400
|
|
|
3/18/2020
|
+1.00 / +10.75%
|
9.10
|
10.30
|
9.10
|
10.30
|
9.43
|
7.12
|
3,300
|
|
|
3/17/2020
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.02
|
6.43
|
1,600
|
|
|
3/16/2020
|
-0.50 / -5.10%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.43
|
1,300
|
|
|
3/13/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.77
|
0
|
|
|
3/12/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.77
|
0
|
|
|
3/11/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.77
|
0
|
|
|
3/10/2020
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.77
|
0
|
|
|
3/9/2020
|
-1.20 / -11.11%
|
10.90
|
10.90
|
9.50
|
9.60
|
9.79
|
6.63
|
1,700
|
|
|
3/6/2020
|
+1.30 / +13.68%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.46
|
100
|
|
|