|
Closing price on 3/12/2021
|
|
| Open |
12.50 |
| High |
13.50 |
| Low |
12.50 |
| Volume |
1,100 |
| Split-adjusted Price |
10.65 |
|
|
DNE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2021
|
+1.00 / +8.00%
|
12.50
|
13.50
|
12.50
|
13.50
|
13.41
|
10.65
|
1,100
|
|
|
3/11/2021
|
+0.40 / +3.31%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.86
|
100
|
|
|
3/10/2021
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.55
|
800
|
|
|
3/9/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.47
|
800
|
|
|
3/8/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.47
|
0
|
|
|
3/5/2021
|
-1.00 / -7.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.47
|
10,400
|
|
|
3/4/2021
|
+1.70 / +14.53%
|
12.90
|
13.40
|
12.90
|
13.40
|
13.04
|
10.57
|
800
|
|
|
3/3/2021
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.23
|
200
|
|
|
3/2/2021
|
-1.30 / -9.92%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.31
|
500
|
|
|
3/1/2021
|
-2.20 / -14.47%
|
14.80
|
14.80
|
13.00
|
13.00
|
13.08
|
10.26
|
8,500
|
|
|
2/26/2021
|
+1.90 / +14.29%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
11.99
|
100
|
|
|
2/25/2021
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
10.50
|
0
|
|
|
2/24/2021
|
+1.70 / +14.66%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
10.50
|
100
|
|
|
2/23/2021
|
-2.00 / -14.71%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.15
|
3,200
|
|
|
2/22/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.73
|
0
|
|
|
2/19/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.73
|
0
|
|
|
2/18/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.73
|
0
|
|
|
2/17/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.73
|
0
|
|
|
2/9/2021
|
+1.70 / +14.29%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.73
|
100
|
|
|
2/8/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.39
|
0
|
|
|
2/5/2021
|
+1.60 / +14.41%
|
11.80
|
12.70
|
11.80
|
12.70
|
11.88
|
10.02
|
1,100
|
|
|
2/4/2021
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.76
|
0
|
|
|
2/3/2021
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.76
|
0
|
|
|
2/2/2021
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.76
|
0
|
|
|
2/1/2021
|
+0.70 / +6.80%
|
10.50
|
11.80
|
10.50
|
11.00
|
11.14
|
8.68
|
1,100
|
|
|
1/29/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.13
|
0
|
|
|
1/28/2021
|
-0.60 / -5.41%
|
10.30
|
10.50
|
9.80
|
10.50
|
10.31
|
8.29
|
1,400
|
|
|
1/27/2021
|
-0.90 / -7.56%
|
11.90
|
11.90
|
11.00
|
11.00
|
11.08
|
8.68
|
1,100
|
|
|
1/26/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.39
|
1,700
|
|
|
1/25/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.39
|
0
|
|
|