|
|
Closing price on 8/5/2020
|
|
| Open |
9.60 |
| High |
9.78 |
| Low |
9.45 |
| Volume |
4,185,320 |
| Split-adjusted Price |
7.90 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2020
|
0.00 / 0.00%
|
9.60
|
9.78
|
9.45
|
9.60
|
9.67
|
7.90
|
4,185,320
|
|
|
8/4/2020
|
+0.54 / +5.96%
|
9.20
|
9.60
|
9.10
|
9.60
|
9.30
|
7.90
|
3,696,020
|
|
|
8/3/2020
|
+0.28 / +3.19%
|
8.75
|
9.07
|
8.75
|
9.06
|
8.95
|
7.46
|
5,079,340
|
|
|
7/31/2020
|
-0.10 / -1.13%
|
8.60
|
8.93
|
8.58
|
8.78
|
8.83
|
7.23
|
5,426,827
|
|
|
7/30/2020
|
+0.05 / +0.57%
|
8.84
|
9.03
|
8.84
|
8.88
|
8.92
|
7.31
|
1,778,370
|
|
|
7/29/2020
|
-0.30 / -3.29%
|
8.75
|
9.00
|
8.50
|
8.83
|
8.64
|
7.27
|
3,735,750
|
|
|
7/28/2020
|
+0.35 / +3.99%
|
8.80
|
9.13
|
8.70
|
9.13
|
8.93
|
7.52
|
3,753,640
|
|
|
7/27/2020
|
-0.66 / -6.99%
|
8.90
|
9.00
|
8.78
|
8.78
|
8.81
|
7.23
|
14,651,080
|
|
|
7/24/2020
|
-0.71 / -7.00%
|
10.10
|
10.25
|
9.44
|
9.44
|
9.59
|
7.77
|
11,411,250
|
|
|
7/23/2020
|
-0.20 / -1.93%
|
10.40
|
10.45
|
10.15
|
10.15
|
10.24
|
8.36
|
1,871,430
|
|
|
7/22/2020
|
+0.20 / +1.97%
|
10.10
|
10.65
|
10.10
|
10.35
|
10.35
|
8.52
|
4,087,310
|
|
|
7/21/2020
|
-0.55 / -5.14%
|
10.50
|
10.60
|
10.05
|
10.15
|
10.27
|
8.36
|
8,196,660
|
|
|
7/20/2020
|
-0.45 / -4.04%
|
11.15
|
11.15
|
10.70
|
10.70
|
10.89
|
8.81
|
5,272,010
|
|
|
7/17/2020
|
0.00 / 0.00%
|
11.20
|
11.25
|
11.00
|
11.15
|
11.13
|
9.18
|
4,145,490
|
|
|
7/16/2020
|
-0.25 / -2.19%
|
11.40
|
11.50
|
11.00
|
11.15
|
11.23
|
9.18
|
5,227,230
|
|
|
7/15/2020
|
0.00 / 0.00%
|
11.50
|
11.65
|
11.40
|
11.40
|
11.49
|
9.39
|
1,689,550
|
|
|
7/14/2020
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.38
|
9.39
|
1,386,070
|
|
|
7/13/2020
|
-0.20 / -1.72%
|
11.75
|
11.75
|
11.35
|
11.40
|
11.50
|
9.39
|
2,384,140
|
|
|
7/10/2020
|
0.00 / 0.00%
|
11.55
|
11.70
|
11.50
|
11.60
|
11.62
|
9.55
|
2,449,670
|
|
|
7/9/2020
|
+0.10 / +0.87%
|
11.55
|
11.70
|
11.45
|
11.60
|
11.58
|
9.55
|
1,872,260
|
|
|
7/8/2020
|
0.00 / 0.00%
|
11.50
|
11.65
|
11.45
|
11.50
|
11.56
|
9.47
|
1,765,920
|
|
|
7/7/2020
|
-0.20 / -1.71%
|
11.75
|
11.80
|
11.50
|
11.50
|
11.64
|
9.47
|
3,868,060
|
|
|
7/6/2020
|
+0.20 / +1.74%
|
11.65
|
11.75
|
11.40
|
11.70
|
11.60
|
9.63
|
2,941,680
|
|
|
7/3/2020
|
+0.05 / +0.44%
|
11.50
|
11.50
|
11.25
|
11.50
|
11.39
|
9.47
|
2,188,290
|
|
|
7/2/2020
|
-0.25 / -2.14%
|
11.80
|
11.80
|
11.30
|
11.45
|
11.52
|
9.43
|
2,103,310
|
|
|
7/1/2020
|
+0.50 / +4.46%
|
11.10
|
11.70
|
11.00
|
11.70
|
11.40
|
9.63
|
2,862,810
|
|
|
6/30/2020
|
-0.10 / -0.88%
|
11.45
|
11.60
|
10.70
|
11.20
|
11.22
|
9.22
|
3,477,890
|
|
|
6/29/2020
|
-0.70 / -5.83%
|
11.65
|
11.95
|
11.25
|
11.30
|
11.58
|
9.30
|
4,362,820
|
|
|
6/26/2020
|
-0.15 / -1.23%
|
12.35
|
12.40
|
11.90
|
12.00
|
12.13
|
9.88
|
2,600,700
|
|
|
6/25/2020
|
+0.05 / +0.41%
|
11.90
|
12.30
|
11.80
|
12.15
|
12.11
|
10.00
|
5,182,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|