|
Closing price on 8/24/2022
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.50 |
| Volume |
1,300 |
| Split-adjusted Price |
9.47 |
|
|
DNE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2022
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.47
|
1,300
|
|
|
8/23/2022
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.02
|
500
|
|
|
8/22/2022
|
-0.30 / -2.73%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.80
|
9.03
|
3,900
|
|
|
8/19/2022
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.28
|
1,500
|
|
|
8/18/2022
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.11
|
100
|
|
|
8/17/2022
|
-0.20 / -1.82%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.70
|
9.11
|
800
|
|
|
8/16/2022
|
+0.70 / +6.60%
|
10.60
|
11.30
|
10.60
|
11.30
|
11.00
|
9.53
|
200
|
|
|
8/15/2022
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.94
|
500
|
|
|
8/12/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.86
|
0
|
|
|
8/11/2022
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.50
|
8.77
|
5,200
|
|
|
8/10/2022
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.86
|
100
|
|
|
8/9/2022
|
-0.70 / -6.36%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.40
|
8.69
|
1,500
|
|
|
8/8/2022
|
+0.30 / +2.75%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.00
|
9.45
|
900
|
|
|
8/5/2022
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.19
|
200
|
|
|
8/4/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.11
|
0
|
|
|
8/3/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.11
|
0
|
|
|
8/2/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.11
|
100
|
|
|
8/1/2022
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.11
|
200
|
|
|
7/29/2022
|
+0.30 / +3.06%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.52
|
300
|
|
|
7/28/2022
|
+1.10 / +11.34%
|
9.80
|
10.80
|
9.20
|
10.80
|
9.80
|
9.11
|
1,400
|
|
|
7/27/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.18
|
0
|
|
|
7/26/2022
|
-1.60 / -14.95%
|
10.20
|
10.20
|
9.10
|
9.10
|
9.70
|
7.68
|
1,900
|
|
|
7/25/2022
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.03
|
200
|
|
|
7/22/2022
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.03
|
0
|
|
|
7/21/2022
|
+0.70 / +6.93%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.70
|
9.11
|
500
|
|
|
7/20/2022
|
-0.40 / -3.85%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.10
|
8.44
|
3,000
|
|
|
7/19/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.77
|
0
|
|
|
7/18/2022
|
+1.10 / +11.70%
|
9.80
|
10.50
|
9.80
|
10.50
|
10.40
|
8.86
|
1,600
|
|
|
7/15/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.93
|
0
|
|
|
7/14/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.93
|
0
|
|
|