|
Closing price on 5/30/2022
|
|
| Open |
10.60 |
| High |
11.00 |
| Low |
10.60 |
| Volume |
2,200 |
| Split-adjusted Price |
9.28 |
|
|
DNE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2022
|
+1.20 / +12.24%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.80
|
9.28
|
2,200
|
|
|
5/27/2022
|
+1.20 / +12.50%
|
10.60
|
10.80
|
9.60
|
10.80
|
9.80
|
9.11
|
3,600
|
|
|
5/26/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.10
|
0
|
|
|
5/25/2022
|
-1.20 / -11.21%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.60
|
8.01
|
2,000
|
|
|
5/24/2022
|
-0.20 / -1.82%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.70
|
9.11
|
300
|
|
|
5/23/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.28
|
0
|
|
|
5/20/2022
|
+1.00 / +10.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
9.28
|
200
|
|
|
5/19/2022
|
0.00 / 0.00%
|
9.60
|
10.90
|
9.50
|
10.90
|
10.00
|
9.19
|
300
|
|
|
5/18/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.19
|
0
|
|
|
5/17/2022
|
+0.60 / +5.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.19
|
300
|
|
|
5/16/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.69
|
0
|
|
|
5/13/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.69
|
0
|
|
|
5/12/2022
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.30
|
8.86
|
1,300
|
|
|
5/11/2022
|
+0.50 / +5.10%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.69
|
100
|
|
|
5/10/2022
|
-0.60 / -5.94%
|
11.00
|
11.00
|
9.50
|
9.50
|
9.80
|
8.01
|
1,200
|
|
|
5/9/2022
|
+0.60 / +5.77%
|
10.30
|
11.00
|
10.00
|
11.00
|
10.10
|
9.28
|
2,100
|
|
|
5/6/2022
|
+1.50 / +14.85%
|
10.40
|
11.60
|
10.00
|
11.60
|
10.40
|
9.79
|
900
|
|
|
5/5/2022
|
-0.30 / -2.88%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.52
|
100
|
|
|
5/4/2022
|
-1.20 / -10.71%
|
11.30
|
11.30
|
10.00
|
10.00
|
10.40
|
8.44
|
3,000
|
|
|
4/29/2022
|
+1.60 / +14.55%
|
11.00
|
12.60
|
11.00
|
12.60
|
11.20
|
10.63
|
800
|
|
|
4/28/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.28
|
0
|
|
|
4/27/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.28
|
0
|
|
|
4/26/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.28
|
0
|
|
|
4/25/2022
|
-1.60 / -12.80%
|
12.50
|
12.50
|
10.80
|
10.90
|
11.00
|
9.19
|
1,200
|
|
|
4/22/2022
|
+1.00 / +8.70%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.54
|
100
|
|
|
4/21/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.70
|
0
|
|
|
4/20/2022
|
+0.40 / +3.92%
|
11.70
|
11.70
|
10.60
|
10.60
|
11.50
|
8.94
|
500
|
|
|
4/19/2022
|
-1.60 / -13.56%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.60
|
500
|
|
|
4/18/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.95
|
0
|
|
|
4/15/2022
|
+0.20 / +1.56%
|
11.30
|
13.00
|
11.20
|
13.00
|
11.80
|
10.97
|
1,100
|
|
|