|
|
Closing price on 11/28/2025
|
|
| Open |
6.50 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
404,500 |
| Split-adjusted Price |
6.50 |
There is no data on 11/30/2025. Display data on 11/28/2025 instead.
|
|
DVM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.46
|
6.50
|
404,500
|
|
|
11/27/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.48
|
6.50
|
160,100
|
|
|
11/26/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
176,000
|
|
|
11/25/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.51
|
6.50
|
176,800
|
|
|
11/24/2025
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.51
|
6.50
|
233,100
|
|
|
11/21/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.51
|
6.60
|
200,600
|
|
|
11/20/2025
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
139,600
|
|
|
11/19/2025
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
1,187,700
|
|
|
11/18/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.65
|
6.70
|
60,805
|
|
|
11/17/2025
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.61
|
6.70
|
991,604
|
|
|
11/14/2025
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.62
|
6.70
|
159,900
|
|
|
11/13/2025
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.63
|
6.70
|
181,100
|
|
|
11/12/2025
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.68
|
6.70
|
150,200
|
|
|
11/11/2025
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.58
|
6.60
|
145,400
|
|
|
11/10/2025
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
700,400
|
|
|
11/7/2025
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.65
|
6.80
|
83,300
|
|
|
11/6/2025
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
471,400
|
|
|
11/5/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.74
|
6.80
|
56,500
|
|
|
11/4/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.69
|
6.80
|
94,300
|
|
|
11/3/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.77
|
6.80
|
212,200
|
|
|
10/31/2025
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.88
|
6.80
|
151,500
|
|
|
10/30/2025
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.90
|
7.00
|
6.97
|
7.00
|
433,600
|
|
|
10/29/2025
|
+0.50 / +7.46%
|
6.70
|
7.20
|
6.50
|
7.20
|
6.74
|
7.20
|
1,234,500
|
|
|
10/28/2025
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.61
|
6.70
|
160,000
|
|
|
10/27/2025
|
-0.20 / -2.94%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.70
|
6.60
|
127,000
|
|
|
10/24/2025
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
370,200
|
|
|
10/23/2025
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.68
|
6.60
|
291,000
|
|
|
10/22/2025
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.54
|
6.60
|
331,800
|
|
|
10/21/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.47
|
6.50
|
359,000
|
|
|
10/20/2025
|
-0.50 / -7.14%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.70
|
6.50
|
512,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|