|
Closing price on 5/13/2021
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.50 |
| Volume |
8,900 |
| Split-adjusted Price |
8.21 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.73
|
8.21
|
8,900
|
|
|
5/12/2021
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.50
|
11.50
|
11.53
|
8.21
|
21,300
|
|
|
5/11/2021
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.53
|
8.35
|
7,900
|
|
|
5/10/2021
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.64
|
8.21
|
6,100
|
|
|
5/7/2021
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.85
|
8.42
|
23,500
|
|
|
5/6/2021
|
-0.20 / -1.65%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.97
|
8.49
|
7,500
|
|
|
5/5/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.06
|
8.64
|
7,400
|
|
|
5/4/2021
|
+0.40 / +3.42%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.09
|
8.64
|
30,500
|
|
|
4/29/2021
|
-0.30 / -2.48%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.74
|
8.42
|
5,100
|
|
|
4/28/2021
|
+0.10 / +0.84%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.13
|
8.56
|
300
|
|
|
4/27/2021
|
-0.20 / -1.65%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.91
|
8.49
|
1,500
|
|
|
4/26/2021
|
+0.20 / +1.69%
|
12.00
|
12.20
|
11.80
|
12.00
|
12.09
|
8.56
|
7,900
|
|
|
4/23/2021
|
+0.30 / +2.52%
|
11.90
|
12.20
|
11.70
|
12.20
|
11.81
|
8.71
|
11,400
|
|
|
4/22/2021
|
+0.50 / +4.20%
|
11.90
|
12.40
|
11.70
|
12.40
|
11.89
|
8.85
|
11,200
|
|
|
4/20/2021
|
-0.20 / -1.65%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.88
|
8.49
|
400
|
|
|
4/19/2021
|
+0.40 / +3.36%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.07
|
8.78
|
10,000
|
|
|
4/16/2021
|
-0.20 / -1.64%
|
12.00
|
12.00
|
11.50
|
12.00
|
11.93
|
8.56
|
8,400
|
|
|
4/15/2021
|
0.00 / 0.00%
|
12.20
|
12.50
|
12.10
|
12.10
|
12.17
|
8.64
|
1,800
|
|
|
4/14/2021
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.64
|
200
|
|
|
4/13/2021
|
-0.40 / -3.25%
|
12.20
|
12.20
|
11.90
|
11.90
|
12.01
|
8.49
|
11,200
|
|
|
4/12/2021
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.10
|
12.40
|
12.33
|
8.85
|
9,500
|
|
|
4/9/2021
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
8.71
|
4,200
|
|
|
4/8/2021
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
8.71
|
3,200
|
|
|
4/7/2021
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.13
|
8.71
|
7,900
|
|
|
4/6/2021
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.05
|
8.56
|
3,800
|
|
|
4/5/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
8.56
|
2,900
|
|
|
4/2/2021
|
+0.10 / +0.84%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.03
|
8.56
|
12,100
|
|
|
4/1/2021
|
-0.20 / -1.65%
|
11.90
|
12.10
|
11.90
|
11.90
|
11.92
|
8.49
|
12,500
|
|
|
3/31/2021
|
-0.10 / -0.83%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.09
|
8.56
|
2,400
|
|
|
3/30/2021
|
+0.10 / +0.84%
|
11.90
|
12.20
|
11.90
|
12.00
|
12.11
|
8.56
|
1,800
|
|
|