|
Closing price on 9/1/2020
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
13.90 |
| Volume |
93,700 |
| Split-adjusted Price |
11.08 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
13.90
|
14.70
|
14.59
|
11.08
|
93,700
|
|
|
8/31/2020
|
-0.10 / -0.68%
|
14.80
|
15.50
|
14.70
|
14.70
|
14.76
|
11.08
|
89,800
|
|
|
8/28/2020
|
-0.70 / -4.52%
|
14.90
|
15.00
|
14.70
|
14.80
|
14.84
|
11.16
|
73,400
|
|
|
8/27/2020
|
+0.60 / +4.03%
|
14.70
|
15.50
|
14.60
|
15.50
|
14.87
|
11.69
|
102,500
|
|
|
8/26/2020
|
+0.40 / +2.76%
|
14.50
|
15.00
|
14.30
|
14.90
|
14.55
|
11.23
|
134,400
|
|
|
8/25/2020
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.20
|
14.50
|
14.42
|
10.93
|
166,900
|
|
|
8/24/2020
|
+1.50 / +11.54%
|
13.40
|
14.90
|
13.40
|
14.50
|
14.28
|
10.93
|
54,500
|
|
|
8/21/2020
|
-1.50 / -10.42%
|
13.10
|
13.50
|
12.60
|
12.90
|
13.02
|
9.73
|
43,200
|
|
|
8/20/2020
|
-0.60 / -4.00%
|
15.00
|
15.00
|
13.30
|
14.40
|
14.43
|
9.95
|
54,300
|
|
|
8/19/2020
|
-0.50 / -3.23%
|
15.60
|
16.20
|
14.80
|
15.00
|
15.46
|
10.37
|
97,900
|
|
|
8/18/2020
|
+1.50 / +10.71%
|
14.40
|
15.50
|
14.20
|
15.50
|
15.44
|
10.71
|
91,300
|
|
|
8/17/2020
|
+1.30 / +10.24%
|
13.20
|
14.50
|
13.10
|
14.00
|
13.53
|
9.68
|
62,200
|
|
|
8/14/2020
|
+0.70 / +5.51%
|
12.00
|
13.40
|
12.00
|
13.40
|
12.70
|
9.26
|
18,900
|
|
|
8/13/2020
|
+0.70 / +5.83%
|
11.50
|
12.70
|
11.50
|
12.70
|
12.00
|
8.78
|
11,700
|
|
|
8/12/2020
|
+0.70 / +6.19%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.29
|
200
|
|
|
8/11/2020
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.81
|
1,000
|
|
|
8/10/2020
|
+0.40 / +3.64%
|
11.00
|
11.50
|
11.00
|
11.40
|
11.29
|
7.88
|
8,500
|
|
|
8/7/2020
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.60
|
2,100
|
|
|
8/6/2020
|
-0.50 / -4.17%
|
11.50
|
11.50
|
10.50
|
11.50
|
11.38
|
7.95
|
4,100
|
|
|
8/5/2020
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.29
|
0
|
|
|
8/4/2020
|
+0.40 / +3.60%
|
10.50
|
12.50
|
10.50
|
11.50
|
11.97
|
7.95
|
4,500
|
|
|
8/3/2020
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.67
|
200
|
|
|
7/31/2020
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.60
|
2,000
|
|
|
7/30/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.15
|
0
|
|
|
7/29/2020
|
+0.80 / +7.27%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.15
|
0
|
|
|
7/28/2020
|
+0.70 / +6.80%
|
11.80
|
11.80
|
11.00
|
11.00
|
11.77
|
7.60
|
4,900
|
|
|
7/27/2020
|
-1.00 / -8.85%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.12
|
1,100
|
|
|
7/24/2020
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.81
|
200
|
|
|
7/23/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.60
|
0
|
|
|
7/22/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.60
|
0
|
|
|