|
Closing price on 8/4/2021
|
|
| Open |
14.40 |
| High |
14.70 |
| Low |
14.30 |
| Volume |
46,000 |
| Split-adjusted Price |
10.86 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2021
|
-0.10 / -0.69%
|
14.40
|
14.70
|
14.30
|
14.40
|
14.40
|
10.86
|
46,000
|
|
|
8/3/2021
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.40
|
14.50
|
14.50
|
10.93
|
30,600
|
|
|
8/2/2021
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.20
|
14.50
|
14.50
|
10.93
|
54,800
|
|
|
7/30/2021
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.40
|
14.70
|
14.60
|
11.08
|
24,100
|
|
|
7/29/2021
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.70
|
11.08
|
24,900
|
|
|
7/28/2021
|
+0.30 / +2.04%
|
14.60
|
15.50
|
14.60
|
15.00
|
15.00
|
11.31
|
46,100
|
|
|
7/27/2021
|
-0.10 / -0.68%
|
14.50
|
14.90
|
14.50
|
14.50
|
14.70
|
10.93
|
32,700
|
|
|
7/26/2021
|
+0.40 / +2.78%
|
15.00
|
15.00
|
14.20
|
14.80
|
14.60
|
11.16
|
24,000
|
|
|
7/23/2021
|
+0.40 / +2.74%
|
14.60
|
15.00
|
14.20
|
15.00
|
14.40
|
11.31
|
37,700
|
|
|
7/22/2021
|
-0.50 / -3.25%
|
15.40
|
15.40
|
14.00
|
14.90
|
14.60
|
11.23
|
76,400
|
|
|
7/21/2021
|
-0.70 / -4.35%
|
16.10
|
16.10
|
14.90
|
15.40
|
15.40
|
11.61
|
44,900
|
|
|
7/20/2021
|
+1.20 / +8.16%
|
15.50
|
16.50
|
15.50
|
15.90
|
16.10
|
11.99
|
164,100
|
|
|
7/19/2021
|
+1.90 / +14.62%
|
12.90
|
14.90
|
12.90
|
14.90
|
14.70
|
11.23
|
106,700
|
|
|
7/16/2021
|
-0.30 / -2.26%
|
13.20
|
13.30
|
12.90
|
13.00
|
13.00
|
9.80
|
10,700
|
|
|
7/15/2021
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.10
|
13.40
|
13.30
|
10.10
|
10,700
|
|
|
7/14/2021
|
+0.40 / +3.10%
|
13.20
|
13.70
|
13.10
|
13.30
|
13.50
|
10.03
|
29,100
|
|
|
7/13/2021
|
+0.70 / +5.60%
|
13.90
|
13.90
|
12.50
|
13.20
|
12.90
|
9.95
|
16,400
|
|
|
7/12/2021
|
-1.20 / -8.89%
|
13.50
|
13.50
|
12.10
|
12.30
|
12.50
|
9.27
|
55,400
|
|
|
7/9/2021
|
-0.20 / -1.47%
|
13.50
|
13.60
|
13.40
|
13.40
|
13.50
|
10.10
|
20,000
|
|
|
7/8/2021
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.50
|
13.60
|
13.60
|
10.25
|
20,500
|
|
|
7/7/2021
|
-0.90 / -6.12%
|
14.40
|
14.40
|
13.30
|
13.80
|
13.60
|
10.40
|
47,300
|
|
|
7/6/2021
|
-0.30 / -2.03%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.70
|
10.93
|
30,000
|
|
|
7/5/2021
|
-0.40 / -2.63%
|
15.20
|
15.20
|
14.60
|
14.80
|
14.80
|
11.16
|
32,700
|
|
|
7/2/2021
|
+0.10 / +0.67%
|
15.10
|
15.40
|
15.10
|
15.10
|
15.20
|
11.38
|
42,700
|
|
|
7/1/2021
|
+0.40 / +2.70%
|
14.80
|
15.30
|
14.60
|
15.20
|
15.00
|
11.46
|
48,900
|
|
|
6/30/2021
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.50
|
14.90
|
14.80
|
11.23
|
39,100
|
|
|
6/29/2021
|
-0.20 / -1.32%
|
15.00
|
15.10
|
14.70
|
15.00
|
14.90
|
11.31
|
50,700
|
|
|
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
|
|
|