|
Closing price on 9/27/2022
|
|
| Open |
10.50 |
| High |
12.00 |
| Low |
10.50 |
| Volume |
21,400 |
| Split-adjusted Price |
11.01 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2022
|
+0.20 / +1.75%
|
10.50
|
12.00
|
10.50
|
11.60
|
11.90
|
11.01
|
21,400
|
|
|
9/26/2022
|
-0.30 / -2.61%
|
11.20
|
11.50
|
10.50
|
11.20
|
11.40
|
10.63
|
19,300
|
|
|
9/23/2022
|
-0.20 / -1.71%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.50
|
10.92
|
1,600
|
|
|
9/22/2022
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.40
|
11.50
|
11.70
|
10.92
|
24,500
|
|
|
9/21/2022
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.50
|
10.92
|
27,300
|
|
|
9/20/2022
|
+0.30 / +2.70%
|
10.30
|
11.50
|
10.30
|
11.40
|
11.40
|
10.82
|
9,100
|
|
|
9/19/2022
|
-0.10 / -0.87%
|
11.50
|
11.50
|
10.00
|
11.40
|
11.10
|
10.82
|
58,400
|
|
|
9/16/2022
|
-0.20 / -1.71%
|
11.60
|
11.60
|
11.20
|
11.50
|
11.50
|
10.92
|
32,900
|
|
|
9/15/2022
|
0.00 / 0.00%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.70
|
11.11
|
1,600
|
|
|
9/14/2022
|
-0.10 / -0.85%
|
11.20
|
11.70
|
11.20
|
11.60
|
11.70
|
11.01
|
27,800
|
|
|
9/13/2022
|
-0.10 / -0.86%
|
11.20
|
11.70
|
11.20
|
11.50
|
11.70
|
10.92
|
21,900
|
|
|
9/12/2022
|
-0.10 / -0.85%
|
11.20
|
11.80
|
11.20
|
11.60
|
11.60
|
11.01
|
33,000
|
|
|
9/9/2022
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.30
|
11.50
|
11.70
|
10.92
|
17,300
|
|
|
9/8/2022
|
0.00 / 0.00%
|
11.20
|
11.70
|
11.00
|
11.70
|
11.50
|
11.11
|
13,100
|
|
|
9/7/2022
|
-0.20 / -1.69%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.70
|
11.01
|
300
|
|
|
9/6/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.20
|
11.80
|
11.80
|
11.20
|
21,500
|
|
|
9/5/2022
|
-0.10 / -0.82%
|
12.20
|
12.20
|
11.60
|
12.10
|
11.80
|
11.49
|
54,600
|
|
|
8/31/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.80
|
12.20
|
12.20
|
11.58
|
7,000
|
|
|
8/30/2022
|
-0.20 / -1.59%
|
12.40
|
12.40
|
12.00
|
12.40
|
12.20
|
11.77
|
19,500
|
|
|
8/29/2022
|
-0.20 / -1.59%
|
12.70
|
12.80
|
12.10
|
12.40
|
12.60
|
11.77
|
33,700
|
|
|
8/26/2022
|
0.00 / 0.00%
|
12.10
|
12.80
|
12.00
|
12.60
|
12.60
|
11.96
|
17,100
|
|
|
8/25/2022
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.20
|
12.60
|
12.60
|
11.96
|
27,900
|
|
|
8/24/2022
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.30
|
12.70
|
12.60
|
12.06
|
11,200
|
|
|
8/23/2022
|
-0.20 / -1.55%
|
12.30
|
12.70
|
12.10
|
12.70
|
12.70
|
12.06
|
31,200
|
|
|
8/22/2022
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.25
|
14,000
|
|
|
8/19/2022
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.15
|
0
|
|
|
8/18/2022
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.30
|
12.80
|
12.80
|
12.15
|
1,300
|
|
|
8/17/2022
|
-0.50 / -3.76%
|
12.80
|
12.90
|
12.80
|
12.80
|
12.80
|
12.15
|
13,200
|
|
|
8/16/2022
|
-0.10 / -0.76%
|
13.10
|
13.30
|
13.00
|
13.00
|
13.30
|
12.34
|
3,300
|
|
|
8/15/2022
|
+0.40 / +3.17%
|
12.90
|
13.10
|
12.90
|
13.00
|
13.10
|
12.34
|
19,500
|
|
|