Closing price on 9/30/2022
|
|
Open |
35.50 |
High |
36.80 |
Low |
34.20 |
Volume |
30,200 |
Split-adjusted Price |
30.72 |
|
|
DIH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2022
|
-1.90 / -5.01%
|
35.50
|
36.80
|
34.20
|
36.00
|
34.72
|
30.72
|
30,200
|
|
9/29/2022
|
+0.90 / +2.43%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
32.34
|
100
|
|
9/28/2022
|
+1.00 / +2.78%
|
33.60
|
37.00
|
32.70
|
37.00
|
35.63
|
31.58
|
2,700
|
|
9/27/2022
|
0.00 / 0.00%
|
35.90
|
39.60
|
33.40
|
36.00
|
35.59
|
30.72
|
4,000
|
|
9/26/2022
|
-3.90 / -9.77%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.02
|
30.72
|
20,900
|
|
9/23/2022
|
-0.10 / -0.25%
|
36.40
|
40.90
|
36.40
|
39.90
|
38.24
|
34.05
|
1,400
|
|
9/22/2022
|
-1.30 / -3.15%
|
41.00
|
41.00
|
37.20
|
40.00
|
38.57
|
34.14
|
1,500
|
|
9/21/2022
|
+1.60 / +4.03%
|
42.20
|
42.20
|
36.60
|
41.30
|
39.18
|
35.25
|
400
|
|
9/20/2022
|
+1.00 / +2.58%
|
42.40
|
42.40
|
35.10
|
39.70
|
37.44
|
33.88
|
1,800
|
|
9/19/2022
|
-4.30 / -10.00%
|
45.80
|
45.80
|
38.70
|
38.70
|
39.43
|
33.03
|
3,700
|
|
9/16/2022
|
-0.70 / -1.60%
|
40.10
|
43.30
|
39.50
|
43.10
|
40.11
|
36.70
|
1,900
|
|
9/15/2022
|
+1.20 / +2.82%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
37.29
|
100
|
|
9/14/2022
|
-0.40 / -0.93%
|
42.00
|
42.60
|
41.80
|
42.60
|
41.99
|
36.27
|
4,300
|
|
9/13/2022
|
+2.00 / +4.88%
|
41.00
|
43.60
|
40.60
|
43.00
|
42.02
|
36.61
|
900
|
|
9/12/2022
|
-1.90 / -4.43%
|
40.60
|
44.80
|
40.60
|
41.00
|
41.43
|
34.91
|
800
|
|
9/9/2022
|
+0.40 / +0.94%
|
40.30
|
44.90
|
40.30
|
42.90
|
42.74
|
36.53
|
4,700
|
|
9/8/2022
|
+0.50 / +1.19%
|
44.00
|
46.00
|
40.50
|
42.50
|
42.51
|
36.19
|
3,700
|
|
9/7/2022
|
-1.00 / -2.33%
|
39.80
|
43.90
|
39.80
|
42.00
|
42.82
|
35.76
|
4,400
|
|
9/6/2022
|
+2.50 / +6.17%
|
42.80
|
44.00
|
40.90
|
43.00
|
42.30
|
36.61
|
11,800
|
|
9/5/2022
|
-1.50 / -3.57%
|
39.00
|
43.40
|
38.00
|
40.50
|
41.67
|
34.48
|
8,000
|
|
8/31/2022
|
+1.90 / +4.74%
|
42.00
|
43.90
|
39.50
|
42.00
|
41.38
|
35.76
|
17,400
|
|
8/30/2022
|
+3.60 / +9.86%
|
40.00
|
40.10
|
40.00
|
40.10
|
40.10
|
34.14
|
17,100
|
|
8/29/2022
|
+3.30 / +9.94%
|
33.20
|
36.50
|
33.20
|
36.50
|
36.28
|
31.08
|
9,300
|
|
8/26/2022
|
+3.00 / +9.93%
|
30.20
|
33.20
|
30.20
|
33.20
|
32.55
|
28.27
|
20,800
|
|
8/25/2022
|
0.00 / 0.00%
|
30.00
|
31.80
|
28.80
|
30.20
|
29.87
|
25.71
|
6,800
|
|
8/24/2022
|
+0.60 / +2.03%
|
30.90
|
30.90
|
29.60
|
30.20
|
29.88
|
25.71
|
3,700
|
|
8/23/2022
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
25.20
|
0
|
|
8/22/2022
|
-0.40 / -1.33%
|
29.00
|
29.80
|
29.00
|
29.60
|
29.72
|
25.20
|
3,800
|
|
8/19/2022
|
+0.50 / +1.69%
|
29.50
|
30.90
|
29.50
|
30.00
|
29.96
|
25.54
|
2,700
|
|
8/18/2022
|
-1.40 / -4.53%
|
32.10
|
32.10
|
29.50
|
29.50
|
29.79
|
25.12
|
3,700
|
|
|