|
Closing price on 6/28/2021
|
|
| Open |
14.00 |
| High |
15.50 |
| Low |
14.00 |
| Volume |
27,900 |
| Split-adjusted Price |
11.46 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2021
|
+0.70 / +4.83%
|
14.00
|
15.50
|
14.00
|
15.20
|
15.20
|
11.46
|
27,900
|
|
|
6/25/2021
|
-0.60 / -3.95%
|
15.20
|
15.50
|
14.00
|
14.60
|
14.50
|
11.01
|
61,600
|
|
|
6/24/2021
|
-0.70 / -4.46%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.20
|
11.31
|
48,500
|
|
|
6/23/2021
|
-0.10 / -0.64%
|
15.30
|
15.80
|
15.30
|
15.60
|
15.70
|
11.76
|
30,600
|
|
|
6/22/2021
|
+0.10 / +0.64%
|
15.60
|
16.00
|
15.50
|
15.70
|
15.70
|
11.84
|
46,100
|
|
|
6/21/2021
|
-0.70 / -4.32%
|
16.10
|
16.10
|
15.20
|
15.50
|
15.60
|
11.69
|
117,300
|
|
|
6/18/2021
|
-0.90 / -5.29%
|
16.90
|
16.90
|
16.00
|
16.10
|
16.20
|
12.14
|
82,700
|
|
|
6/17/2021
|
-0.20 / -1.17%
|
17.80
|
17.80
|
16.30
|
16.90
|
17.00
|
12.74
|
74,200
|
|
|
6/16/2021
|
+2.10 / +13.38%
|
15.50
|
17.90
|
15.00
|
17.80
|
17.10
|
13.42
|
150,900
|
|
|
6/15/2021
|
-0.50 / -3.11%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.70
|
11.76
|
15,200
|
|
|
6/14/2021
|
+0.70 / +4.58%
|
15.40
|
17.40
|
15.30
|
16.00
|
16.10
|
12.06
|
74,500
|
|
|
6/11/2021
|
-1.60 / -9.09%
|
15.10
|
16.30
|
15.00
|
16.00
|
15.30
|
12.06
|
224,500
|
|
|
6/10/2021
|
-3.00 / -14.71%
|
18.00
|
18.40
|
17.40
|
17.40
|
17.60
|
13.12
|
76,500
|
|
|
6/9/2021
|
-2.00 / -9.09%
|
23.00
|
25.30
|
18.70
|
20.00
|
20.40
|
15.08
|
227,200
|
|
|
6/8/2021
|
+2.80 / +14.58%
|
19.10
|
22.00
|
19.10
|
22.00
|
22.00
|
16.59
|
418,800
|
|
|
6/7/2021
|
+2.50 / +14.97%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
14.47
|
112,300
|
|
|
6/4/2021
|
+2.10 / +14.38%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
12.59
|
156,100
|
|
|
6/3/2021
|
+1.90 / +14.96%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.01
|
34,500
|
|
|
6/2/2021
|
+1.70 / +14.78%
|
11.50
|
13.20
|
11.50
|
13.20
|
12.70
|
9.95
|
84,500
|
|
|
6/1/2021
|
-0.20 / -1.71%
|
11.50
|
11.70
|
11.30
|
11.50
|
11.50
|
8.67
|
4,700
|
|
|
5/31/2021
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.70
|
8.82
|
2,700
|
|
|
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
|
|
|