|
Closing price on 10/11/2022
|
|
| Open |
17.70 |
| High |
17.80 |
| Low |
17.70 |
| Volume |
2,200 |
| Split-adjusted Price |
17.80 |
|
|
DNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2022
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.77
|
17.80
|
2,200
|
|
|
10/10/2022
|
-0.60 / -3.24%
|
18.50
|
18.50
|
17.50
|
17.90
|
18.05
|
17.90
|
3,000
|
|
|
10/7/2022
|
-1.00 / -5.13%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.76
|
18.50
|
1,900
|
|
|
10/6/2022
|
-0.20 / -1.02%
|
17.80
|
19.50
|
17.80
|
19.50
|
19.01
|
19.50
|
700
|
|
|
10/5/2022
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
0
|
|
|
10/4/2022
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
500
|
|
|
10/3/2022
|
+0.80 / +4.21%
|
19.40
|
20.90
|
17.20
|
19.80
|
19.50
|
19.80
|
5,100
|
|
|
9/30/2022
|
-0.60 / -3.06%
|
18.90
|
19.00
|
18.90
|
19.00
|
18.98
|
19.00
|
600
|
|
|
9/29/2022
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
0
|
|
|
9/28/2022
|
+1.20 / +6.52%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
100
|
|
|
9/27/2022
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
0
|
|
|
9/26/2022
|
-1.60 / -8.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
1,100
|
|
|
9/23/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
0
|
|
|
9/22/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
0
|
|
|
9/21/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
1,000
|
|
|
9/20/2022
|
+1.80 / +9.89%
|
19.80
|
20.00
|
19.80
|
20.00
|
19.94
|
20.00
|
2,700
|
|
|
9/19/2022
|
-1.90 / -9.45%
|
20.90
|
20.90
|
18.20
|
18.20
|
18.63
|
18.20
|
2,400
|
|
|
9/16/2022
|
-0.20 / -0.99%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
100
|
|
|
9/15/2022
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
0
|
|
|
9/14/2022
|
-2.20 / -9.78%
|
20.90
|
20.90
|
20.30
|
20.30
|
20.36
|
20.30
|
7,100
|
|
|
9/13/2022
|
+0.50 / +2.27%
|
22.00
|
22.90
|
22.00
|
22.50
|
22.34
|
22.50
|
1,100
|
|
|
9/12/2022
|
-1.70 / -7.17%
|
23.80
|
24.00
|
22.00
|
22.00
|
22.85
|
22.00
|
2,200
|
|
|
9/9/2022
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
0
|
|
|
9/8/2022
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
100
|
|
|
9/7/2022
|
+0.10 / +0.42%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.90
|
23.80
|
400
|
|
|
9/6/2022
|
+0.50 / +2.16%
|
23.20
|
24.60
|
23.20
|
23.70
|
23.83
|
23.70
|
700
|
|
|
9/5/2022
|
-0.90 / -3.73%
|
25.20
|
25.20
|
23.20
|
23.20
|
24.20
|
23.20
|
200
|
|
|
8/31/2022
|
-0.30 / -1.23%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
100
|
|
|
8/30/2022
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
0
|
|
|
8/29/2022
|
-2.30 / -8.61%
|
24.60
|
24.60
|
24.40
|
24.40
|
24.50
|
24.40
|
700
|
|
|