|
Closing price on 5/28/2021
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.70 |
| Volume |
3,200 |
| Split-adjusted Price |
8.82 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.82
|
3,200
|
|
|
5/27/2021
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.70
|
8.82
|
1,700
|
|
|
5/26/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.90
|
0
|
|
|
5/25/2021
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.90
|
7,900
|
|
|
5/24/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.67
|
2,600
|
|
|
5/21/2021
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.50
|
8.75
|
4,400
|
|
|
5/20/2021
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.60
|
8.67
|
6,800
|
|
|
5/19/2021
|
-0.30 / -2.52%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.57
|
8.75
|
3,000
|
|
|
5/18/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.97
|
0
|
|
|
5/17/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.97
|
12,700
|
|
|
5/14/2021
|
+0.20 / +1.71%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.94
|
8.97
|
3,300
|
|
|
5/13/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.73
|
8.67
|
8,900
|
|
|
5/12/2021
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.50
|
11.50
|
11.53
|
8.67
|
21,300
|
|
|
5/11/2021
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.53
|
8.82
|
7,900
|
|
|
5/10/2021
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.64
|
8.67
|
6,100
|
|
|
5/7/2021
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.85
|
8.90
|
23,500
|
|
|
5/6/2021
|
-0.20 / -1.65%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.97
|
8.97
|
7,500
|
|
|
5/5/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.06
|
9.12
|
7,400
|
|
|
5/4/2021
|
+0.40 / +3.42%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.09
|
9.12
|
30,500
|
|
|
4/29/2021
|
-0.30 / -2.48%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.74
|
8.90
|
5,100
|
|
|
4/28/2021
|
+0.10 / +0.84%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.13
|
9.05
|
300
|
|
|
4/27/2021
|
-0.20 / -1.65%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.91
|
8.97
|
1,500
|
|
|
4/26/2021
|
+0.20 / +1.69%
|
12.00
|
12.20
|
11.80
|
12.00
|
12.09
|
9.05
|
7,900
|
|
|
4/23/2021
|
+0.30 / +2.52%
|
11.90
|
12.20
|
11.70
|
12.20
|
11.81
|
9.20
|
11,400
|
|
|
4/22/2021
|
+0.50 / +4.20%
|
11.90
|
12.40
|
11.70
|
12.40
|
11.89
|
9.35
|
11,200
|
|
|
4/20/2021
|
-0.20 / -1.65%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.88
|
8.97
|
400
|
|
|
4/19/2021
|
+0.40 / +3.36%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.07
|
9.27
|
10,000
|
|
|
4/16/2021
|
-0.20 / -1.64%
|
12.00
|
12.00
|
11.50
|
12.00
|
11.93
|
9.05
|
8,400
|
|
|
4/15/2021
|
0.00 / 0.00%
|
12.20
|
12.50
|
12.10
|
12.10
|
12.17
|
9.12
|
1,800
|
|
|
4/14/2021
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.12
|
200
|
|
|