|
Closing price on 4/28/2023
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.40 |
| Volume |
4,200 |
| Split-adjusted Price |
9.02 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
9.02
|
4,200
|
|
|
4/27/2023
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
9.12
|
3,200
|
|
|
4/26/2023
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
9.12
|
7,800
|
|
|
4/25/2023
|
+0.20 / +2.11%
|
9.50
|
9.80
|
9.30
|
9.70
|
9.50
|
9.21
|
10,400
|
|
|
4/24/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
9.02
|
3,000
|
|
|
4/21/2023
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
9.02
|
13,400
|
|
|
4/20/2023
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.30
|
8.93
|
10,800
|
|
|
4/19/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
8.93
|
3,700
|
|
|
4/18/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
8.93
|
5,900
|
|
|
4/17/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.40
|
9.02
|
6,800
|
|
|
4/14/2023
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
9.02
|
14,300
|
|
|
4/13/2023
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.60
|
9.21
|
30,000
|
|
|
4/12/2023
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.50
|
8.93
|
9,600
|
|
|
4/11/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.02
|
700
|
|
|
4/10/2023
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.50
|
9.12
|
5,700
|
|
|
4/7/2023
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.60
|
9.02
|
3,300
|
|
|
4/6/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.60
|
9.21
|
12,000
|
|
|
4/5/2023
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
9.21
|
24,300
|
|
|
4/4/2023
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
9.12
|
6,700
|
|
|
4/3/2023
|
+0.10 / +1.05%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.70
|
9.12
|
4,000
|
|
|
3/31/2023
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.50
|
9.21
|
11,500
|
|
|
3/30/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.70
|
9.12
|
2,400
|
|
|
3/29/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.12
|
2,000
|
|
|
3/28/2023
|
-0.30 / -2.97%
|
9.80
|
10.10
|
9.50
|
9.80
|
9.60
|
9.31
|
55,100
|
|
|
3/27/2023
|
+0.40 / +4.12%
|
10.20
|
10.30
|
9.70
|
10.10
|
10.10
|
9.59
|
16,000
|
|
|
3/24/2023
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.70
|
9.31
|
6,000
|
|
|
3/23/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.21
|
3,500
|
|
|
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
|
|
|