|
Closing price on 8/15/2025
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.70 |
| Volume |
900 |
| Split-adjusted Price |
9.70 |
|
|
DNE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2025
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
900
|
|
|
8/14/2025
|
+0.40 / +4.26%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.70
|
9.80
|
1,500
|
|
|
8/13/2025
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
200
|
|
|
8/12/2025
|
+0.20 / +2.17%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.50
|
9.40
|
400
|
|
|
8/11/2025
|
-0.20 / -2.15%
|
9.30
|
9.40
|
9.10
|
9.10
|
9.20
|
9.10
|
2,700
|
|
|
8/8/2025
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
|
8/7/2025
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
600
|
|
|
8/6/2025
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
|
8/5/2025
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
|
8/4/2025
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1,300
|
|
|
8/1/2025
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
100
|
|
|
7/31/2025
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.30
|
9.20
|
1,800
|
|
|
7/30/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
7/29/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
7/28/2025
|
-0.10 / -1.03%
|
9.60
|
9.60
|
8.90
|
9.60
|
9.50
|
9.60
|
10,000
|
|
|
7/25/2025
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
100
|
|
|
7/24/2025
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
100
|
|
|
7/23/2025
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
|
7/22/2025
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
|
7/21/2025
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
9.80
|
4,300
|
|
|
7/18/2025
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
9.80
|
1,800
|
|
|
7/17/2025
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.90
|
200
|
|
|
7/16/2025
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.99
|
500
|
|
|
7/15/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.90
|
9.90
|
10.00
|
9.42
|
6,200
|
|
|
7/14/2025
|
+0.40 / +4.17%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.90
|
9.51
|
2,300
|
|
|
7/11/2025
|
-0.90 / -8.57%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.13
|
200
|
|
|
7/10/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.99
|
300
|
|
|
7/9/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.99
|
3,000
|
|
|
7/8/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.99
|
0
|
|
|
7/7/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.99
|
0
|
|
|