|
Closing price on 8/20/2024
|
|
| Open |
3.79 |
| High |
4.02 |
| Low |
3.79 |
| Volume |
17,100 |
| Split-adjusted Price |
4.00 |
|
|
DXV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2024
|
+0.01 / +0.25%
|
3.79
|
4.02
|
3.79
|
4.00
|
3.99
|
4.00
|
17,100
|
|
|
8/19/2024
|
+0.19 / +5.00%
|
3.82
|
4.05
|
3.82
|
3.99
|
3.99
|
3.99
|
8,200
|
|
|
8/16/2024
|
+0.10 / +2.70%
|
3.71
|
3.89
|
3.70
|
3.80
|
3.81
|
3.80
|
41,000
|
|
|
8/15/2024
|
-0.09 / -2.37%
|
4.05
|
4.05
|
3.63
|
3.70
|
3.81
|
3.70
|
32,900
|
|
|
8/14/2024
|
+0.04 / +1.07%
|
3.98
|
4.01
|
3.79
|
3.79
|
3.87
|
3.79
|
10,100
|
|
|
8/13/2024
|
-0.23 / -5.78%
|
3.71
|
3.98
|
3.71
|
3.75
|
3.72
|
3.75
|
145,600
|
|
|
8/12/2024
|
-0.29 / -6.79%
|
3.98
|
3.98
|
3.98
|
3.98
|
3.98
|
3.98
|
13,600
|
|
|
8/9/2024
|
-0.32 / -6.97%
|
4.27
|
4.27
|
4.27
|
4.27
|
4.27
|
4.27
|
9,000
|
|
|
8/8/2024
|
-0.34 / -6.90%
|
4.59
|
4.59
|
4.59
|
4.59
|
4.59
|
4.59
|
8,400
|
|
|
8/7/2024
|
+0.06 / +1.23%
|
5.00
|
5.00
|
4.54
|
4.93
|
4.96
|
4.93
|
1,400
|
|
|
8/6/2024
|
-0.03 / -0.61%
|
4.90
|
4.90
|
4.60
|
4.87
|
4.68
|
4.87
|
700
|
|
|
8/5/2024
|
-0.04 / -0.81%
|
4.94
|
4.94
|
4.60
|
4.90
|
4.68
|
4.90
|
3,000
|
|
|
8/2/2024
|
+0.25 / +5.33%
|
4.68
|
4.94
|
4.67
|
4.94
|
4.76
|
4.94
|
3,900
|
|
|
8/1/2024
|
0.00 / 0.00%
|
4.39
|
4.69
|
4.37
|
4.69
|
4.52
|
4.69
|
6,700
|
|
|
7/31/2024
|
+0.04 / +0.86%
|
4.69
|
4.70
|
4.69
|
4.69
|
4.69
|
4.69
|
5,000
|
|
|
7/30/2024
|
-0.35 / -7.00%
|
4.68
|
4.69
|
4.65
|
4.65
|
4.66
|
4.65
|
5,600
|
|
|
7/29/2024
|
+0.05 / +1.01%
|
5.08
|
5.08
|
4.62
|
5.00
|
4.68
|
5.00
|
2,700
|
|
|
7/26/2024
|
-0.02 / -0.40%
|
4.69
|
4.95
|
4.63
|
4.95
|
4.64
|
4.95
|
14,500
|
|
|
7/25/2024
|
+0.21 / +4.41%
|
5.07
|
5.07
|
4.77
|
4.97
|
4.85
|
4.97
|
800
|
|
|
7/24/2024
|
-0.34 / -6.67%
|
4.76
|
4.76
|
4.76
|
4.76
|
4.76
|
4.76
|
2,000
|
|
|
7/23/2024
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.77
|
5.10
|
5.00
|
5.10
|
1,000
|
|
|
7/22/2024
|
0.00 / 0.00%
|
4.75
|
5.10
|
4.75
|
5.10
|
4.86
|
5.10
|
10,100
|
|
|
7/19/2024
|
0.00 / 0.00%
|
5.24
|
5.24
|
4.75
|
5.10
|
5.01
|
5.10
|
2,300
|
|
|
7/18/2024
|
+0.07 / +1.39%
|
4.70
|
5.10
|
4.70
|
5.10
|
4.81
|
5.10
|
8,000
|
|
|
7/17/2024
|
-0.37 / -6.85%
|
5.06
|
5.20
|
5.03
|
5.03
|
5.08
|
5.03
|
8,000
|
|
|
7/16/2024
|
-0.08 / -1.46%
|
5.46
|
5.46
|
5.40
|
5.40
|
5.43
|
5.40
|
1,600
|
|
|
7/15/2024
|
0.00 / 0.00%
|
5.48
|
5.48
|
5.48
|
5.48
|
5.48
|
5.48
|
1,500
|
|
|
7/12/2024
|
-0.41 / -6.96%
|
5.83
|
5.83
|
5.48
|
5.48
|
5.49
|
5.48
|
15,800
|
|
|
7/11/2024
|
+0.15 / +2.61%
|
5.98
|
5.98
|
5.50
|
5.89
|
5.68
|
5.89
|
2,600
|
|
|
7/10/2024
|
+0.19 / +3.42%
|
5.92
|
5.92
|
5.55
|
5.74
|
5.78
|
5.74
|
4,600
|
|
|