|
Closing price on 11/18/2020
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.30 |
| Volume |
4,500 |
| Split-adjusted Price |
5.54 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2020
|
-0.70 / -10.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.32
|
5.54
|
4,500
|
|
|
11/17/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.15
|
0
|
|
|
11/16/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.15
|
0
|
|
|
11/13/2020
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.97
|
6.24
|
9,700
|
|
|
11/12/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.98
|
4,000
|
|
|
11/11/2020
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.98
|
500
|
|
|
11/10/2020
|
+0.10 / +1.54%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.24
|
5.80
|
1,100
|
|
|
11/9/2020
|
+0.30 / +4.84%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.71
|
2,000
|
|
|
11/6/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.45
|
0
|
|
|
11/5/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.45
|
0
|
|
|
11/4/2020
|
-0.40 / -6.06%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.45
|
500
|
|
|
11/3/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.80
|
0
|
|
|
11/2/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.80
|
0
|
|
|
10/30/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
6.50
|
7.10
|
6.56
|
6.24
|
19,500
|
|
|
10/29/2020
|
+0.80 / +12.70%
|
6.40
|
7.10
|
6.40
|
7.10
|
7.07
|
6.24
|
7,334,200
|
|
|
10/28/2020
|
+0.30 / +5.00%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.19
|
5.54
|
1,400
|
|
|
10/27/2020
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.27
|
7,000
|
|
|
10/26/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.04
|
5.36
|
3,300
|
|
|
10/23/2020
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.36
|
1,100
|
|
|
10/22/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.27
|
0
|
|
|
10/21/2020
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
5.27
|
10,300
|
|
|
10/20/2020
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.03
|
5.27
|
7,600
|
|
|
10/19/2020
|
-0.40 / -6.25%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.27
|
100
|
|
|
10/16/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.63
|
1,000
|
|
|
10/15/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.63
|
1,100
|
|
|
10/14/2020
|
-0.70 / -9.86%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.43
|
5.63
|
5,000
|
|
|
10/13/2020
|
+0.60 / +9.23%
|
6.50
|
7.10
|
6.30
|
7.10
|
6.44
|
6.24
|
2,700
|
|
|
10/12/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.71
|
2,105,000
|
|
|
10/9/2020
|
+0.70 / +11.67%
|
6.20
|
6.90
|
6.20
|
6.70
|
6.51
|
5.89
|
48,800
|
|
|
10/8/2020
|
-0.10 / -1.64%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.98
|
5.27
|
4,000
|
|
|