|
Closing price on 7/11/2022
|
|
| Open |
11.80 |
| High |
13.90 |
| Low |
11.80 |
| Volume |
11,400 |
| Split-adjusted Price |
12.63 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2022
|
-0.50 / -3.62%
|
11.80
|
13.90
|
11.80
|
13.30
|
13.70
|
12.63
|
11,400
|
|
|
7/8/2022
|
+1.20 / +9.52%
|
12.80
|
14.40
|
12.80
|
13.80
|
13.80
|
13.10
|
68,600
|
|
|
7/7/2022
|
-0.40 / -3.15%
|
12.60
|
12.70
|
12.30
|
12.30
|
12.60
|
11.68
|
14,400
|
|
|
7/6/2022
|
-0.30 / -2.29%
|
11.90
|
12.90
|
11.90
|
12.80
|
12.70
|
12.15
|
16,200
|
|
|
7/5/2022
|
-0.40 / -3.01%
|
13.20
|
13.20
|
12.40
|
12.90
|
13.10
|
12.25
|
9,600
|
|
|
7/4/2022
|
+0.40 / +3.10%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.30
|
12.63
|
15,000
|
|
|
7/1/2022
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.30
|
12.80
|
12.90
|
12.15
|
22,000
|
|
|
6/30/2022
|
+0.50 / +4.10%
|
12.50
|
13.50
|
12.20
|
12.70
|
12.80
|
12.06
|
40,800
|
|
|
6/29/2022
|
-0.20 / -1.61%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.20
|
11.58
|
6,900
|
|
|
6/28/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.77
|
100
|
|
|
6/27/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.40
|
11.68
|
4,100
|
|
|
6/24/2022
|
+0.10 / +0.82%
|
12.80
|
12.80
|
12.10
|
12.30
|
12.30
|
11.68
|
4,000
|
|
|
6/23/2022
|
+0.30 / +2.50%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.20
|
11.68
|
1,600
|
|
|
6/22/2022
|
+0.20 / +1.68%
|
11.80
|
12.40
|
11.80
|
12.10
|
12.00
|
11.49
|
7,700
|
|
|
6/21/2022
|
+0.20 / +1.69%
|
12.00
|
12.00
|
11.60
|
12.00
|
11.90
|
11.39
|
47,300
|
|
|
6/20/2022
|
+0.20 / +1.71%
|
12.10
|
12.10
|
11.50
|
11.90
|
11.80
|
11.30
|
4,200
|
|
|
6/17/2022
|
-0.70 / -5.51%
|
12.00
|
12.20
|
11.60
|
12.00
|
11.70
|
11.39
|
2,600
|
|
|
6/16/2022
|
+0.80 / +6.96%
|
12.80
|
13.00
|
11.80
|
12.30
|
12.70
|
11.68
|
18,800
|
|
|
6/15/2022
|
-0.30 / -2.26%
|
12.90
|
13.20
|
12.00
|
13.00
|
12.60
|
11.27
|
47,700
|
|
|
6/14/2022
|
+0.10 / +0.78%
|
13.70
|
13.70
|
13.00
|
13.00
|
13.30
|
11.27
|
5,600
|
|
|
6/13/2022
|
-0.50 / -3.50%
|
14.00
|
14.00
|
12.30
|
13.80
|
12.90
|
11.96
|
56,200
|
|
|
6/10/2022
|
-0.20 / -1.39%
|
14.70
|
14.70
|
14.00
|
14.20
|
14.30
|
12.31
|
10,800
|
|
|
6/9/2022
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.20
|
14.60
|
14.40
|
12.65
|
2,700
|
|
|
6/8/2022
|
+0.10 / +0.71%
|
14.20
|
14.90
|
14.10
|
14.20
|
14.70
|
12.31
|
16,300
|
|
|
6/7/2022
|
-0.20 / -1.39%
|
14.50
|
14.50
|
13.60
|
14.20
|
14.10
|
12.31
|
4,400
|
|
|
6/6/2022
|
-0.20 / -1.41%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.40
|
12.13
|
6,600
|
|
|
6/3/2022
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.00
|
14.40
|
14.20
|
12.48
|
4,500
|
|
|
6/2/2022
|
+0.10 / +0.69%
|
15.00
|
15.00
|
14.30
|
14.50
|
14.40
|
12.57
|
7,000
|
|
|
6/1/2022
|
-0.40 / -2.68%
|
14.90
|
14.90
|
14.20
|
14.50
|
14.40
|
12.57
|
8,100
|
|
|
5/31/2022
|
-0.30 / -1.89%
|
15.70
|
15.70
|
14.80
|
15.60
|
14.90
|
13.52
|
2,200
|
|
|