|
Closing price on 9/6/2021
|
|
| Open |
27.20 |
| High |
29.50 |
| Low |
25.00 |
| Volume |
149,600 |
| Split-adjusted Price |
20.58 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2021
|
+1.00 / +3.80%
|
27.20
|
29.50
|
25.00
|
27.30
|
26.50
|
20.58
|
149,600
|
|
|
9/1/2021
|
-0.90 / -3.19%
|
28.50
|
28.50
|
24.00
|
27.30
|
26.30
|
20.58
|
320,100
|
|
|
8/31/2021
|
+3.70 / +14.92%
|
28.50
|
28.50
|
25.60
|
28.50
|
28.20
|
21.49
|
475,700
|
|
|
8/30/2021
|
+3.20 / +14.75%
|
23.00
|
24.90
|
23.00
|
24.90
|
24.80
|
18.77
|
107,700
|
|
|
8/27/2021
|
+2.90 / +14.87%
|
19.20
|
22.40
|
19.20
|
22.40
|
21.70
|
16.89
|
398,100
|
|
|
8/26/2021
|
+0.10 / +0.52%
|
19.50
|
19.90
|
18.70
|
19.50
|
19.50
|
14.70
|
69,000
|
|
|
8/25/2021
|
-1.20 / -5.80%
|
20.40
|
20.40
|
19.00
|
19.50
|
19.40
|
14.70
|
65,500
|
|
|
8/24/2021
|
+0.60 / +3.03%
|
20.50
|
21.50
|
20.30
|
20.40
|
20.70
|
15.38
|
123,500
|
|
|
8/23/2021
|
+1.70 / +8.99%
|
18.80
|
20.90
|
18.30
|
20.60
|
19.80
|
15.53
|
117,500
|
|
|
8/20/2021
|
-1.10 / -5.53%
|
19.00
|
19.50
|
18.40
|
18.80
|
18.90
|
14.17
|
157,600
|
|
|
8/19/2021
|
-1.60 / -7.69%
|
21.40
|
22.00
|
17.90
|
19.20
|
19.90
|
14.47
|
216,300
|
|
|
8/18/2021
|
+2.80 / +14.97%
|
19.50
|
21.50
|
19.50
|
21.50
|
20.80
|
16.21
|
194,700
|
|
|
8/17/2021
|
+1.90 / +10.80%
|
18.20
|
19.60
|
18.00
|
19.50
|
18.70
|
14.70
|
197,800
|
|
|
8/16/2021
|
+2.10 / +13.04%
|
16.00
|
18.20
|
16.00
|
18.20
|
17.60
|
13.72
|
203,400
|
|
|
8/13/2021
|
-0.60 / -3.61%
|
16.60
|
16.60
|
15.60
|
16.00
|
16.10
|
12.06
|
85,100
|
|
|
8/12/2021
|
+0.60 / +3.77%
|
15.90
|
17.00
|
15.90
|
16.50
|
16.60
|
12.44
|
104,400
|
|
|
8/11/2021
|
+1.00 / +6.58%
|
15.30
|
16.20
|
15.00
|
16.20
|
15.90
|
12.21
|
149,100
|
|
|
8/10/2021
|
+0.60 / +4.11%
|
14.90
|
15.50
|
14.80
|
15.20
|
15.20
|
11.46
|
91,800
|
|
|
8/9/2021
|
+0.30 / +2.10%
|
13.70
|
14.70
|
13.70
|
14.60
|
14.60
|
11.01
|
31,400
|
|
|
8/6/2021
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.10
|
14.30
|
14.30
|
10.78
|
43,900
|
|
|
8/5/2021
|
+0.10 / +0.69%
|
15.50
|
15.50
|
14.30
|
14.50
|
14.50
|
10.93
|
20,100
|
|
|
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
|
|
|