|
Closing price on 5/27/2022
|
|
| Open |
15.10 |
| High |
17.00 |
| Low |
14.00 |
| Volume |
43,800 |
| Split-adjusted Price |
13.35 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
+0.40 / +2.67%
|
15.10
|
17.00
|
14.00
|
15.40
|
15.70
|
13.35
|
43,800
|
|
|
5/26/2022
|
+0.10 / +0.68%
|
15.30
|
15.50
|
14.70
|
14.90
|
15.00
|
12.91
|
7,600
|
|
|
5/25/2022
|
+0.20 / +1.36%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.80
|
12.91
|
2,100
|
|
|
5/24/2022
|
+0.20 / +1.36%
|
15.00
|
15.00
|
13.70
|
14.90
|
14.70
|
12.91
|
10,900
|
|
|
5/23/2022
|
-0.20 / -1.31%
|
15.30
|
15.30
|
13.90
|
15.10
|
14.70
|
13.09
|
5,300
|
|
|
5/20/2022
|
-0.20 / -1.29%
|
15.00
|
15.40
|
14.70
|
15.30
|
15.30
|
13.26
|
15,600
|
|
|
5/19/2022
|
-0.10 / -0.65%
|
15.80
|
15.80
|
14.70
|
15.40
|
15.50
|
13.35
|
21,200
|
|
|
5/18/2022
|
+0.20 / +1.32%
|
15.10
|
15.90
|
14.70
|
15.30
|
15.50
|
13.26
|
12,300
|
|
|
5/17/2022
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.80
|
15.00
|
15.10
|
13.00
|
13,900
|
|
|
5/16/2022
|
+0.10 / +0.67%
|
13.50
|
15.10
|
13.50
|
15.10
|
15.00
|
13.09
|
9,000
|
|
|
5/13/2022
|
-0.60 / -4.00%
|
14.20
|
16.00
|
13.50
|
14.40
|
15.00
|
12.48
|
14,400
|
|
|
5/12/2022
|
0.00 / 0.00%
|
15.20
|
15.40
|
13.50
|
14.70
|
15.00
|
12.74
|
23,700
|
|
|
5/11/2022
|
-0.50 / -3.25%
|
15.00
|
15.00
|
14.30
|
14.90
|
14.70
|
12.91
|
2,500
|
|
|
5/10/2022
|
-1.20 / -7.23%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.40
|
13.35
|
3,900
|
|
|
5/9/2022
|
-2.40 / -14.20%
|
16.50
|
16.80
|
14.50
|
14.50
|
16.60
|
12.57
|
26,600
|
|
|
5/6/2022
|
+0.40 / +2.48%
|
16.10
|
16.90
|
16.10
|
16.50
|
16.90
|
14.30
|
37,100
|
|
|
5/5/2022
|
+0.40 / +2.72%
|
14.90
|
16.90
|
14.70
|
15.10
|
16.10
|
13.09
|
16,900
|
|
|
5/4/2022
|
-0.20 / -1.35%
|
15.20
|
15.20
|
14.00
|
14.60
|
14.70
|
12.65
|
7,300
|
|
|
4/29/2022
|
+0.50 / +3.40%
|
14.90
|
15.40
|
14.10
|
15.20
|
14.80
|
13.17
|
10,200
|
|
|
4/28/2022
|
+0.30 / +2.08%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.70
|
12.74
|
5,300
|
|
|
4/27/2022
|
+0.70 / +5.11%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
12.48
|
5,200
|
|
|
4/26/2022
|
-0.50 / -3.25%
|
13.70
|
14.90
|
13.50
|
14.90
|
13.70
|
12.91
|
12,600
|
|
|
4/25/2022
|
+1.10 / +7.69%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.35
|
1,100
|
|
|
4/22/2022
|
+0.40 / +2.82%
|
14.30
|
14.70
|
14.00
|
14.60
|
14.30
|
12.65
|
22,800
|
|
|
4/21/2022
|
-1.40 / -8.92%
|
15.70
|
15.70
|
13.50
|
14.30
|
14.20
|
12.39
|
13,500
|
|
|
4/20/2022
|
-0.30 / -1.85%
|
16.00
|
16.00
|
15.20
|
15.90
|
15.70
|
13.78
|
19,500
|
|
|
4/19/2022
|
0.00 / 0.00%
|
16.50
|
16.90
|
15.50
|
16.50
|
16.20
|
14.30
|
19,600
|
|
|
4/18/2022
|
-0.30 / -1.76%
|
16.90
|
17.00
|
16.10
|
16.70
|
16.50
|
14.47
|
2,600
|
|
|
4/15/2022
|
-0.30 / -1.71%
|
17.00
|
17.40
|
16.50
|
17.20
|
17.00
|
14.91
|
27,000
|
|
|
4/14/2022
|
+0.40 / +2.34%
|
17.10
|
17.90
|
17.10
|
17.50
|
17.50
|
15.17
|
6,700
|
|
|