|
Closing price on 9/24/2024
|
|
| Open |
3.70 |
| High |
3.75 |
| Low |
3.70 |
| Volume |
3,300 |
| Split-adjusted Price |
3.75 |
|
|
DXV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2024
|
+0.05 / +1.35%
|
3.70
|
3.75
|
3.70
|
3.75
|
3.71
|
3.75
|
3,300
|
|
|
9/23/2024
|
-0.15 / -3.90%
|
3.85
|
3.85
|
3.68
|
3.70
|
3.70
|
3.70
|
27,400
|
|
|
9/20/2024
|
0.00 / 0.00%
|
3.85
|
3.85
|
3.84
|
3.85
|
3.85
|
3.85
|
2,200
|
|
|
9/19/2024
|
+0.01 / +0.26%
|
3.83
|
3.85
|
3.83
|
3.85
|
3.85
|
3.85
|
6,000
|
|
|
9/18/2024
|
+0.07 / +1.86%
|
3.85
|
3.85
|
3.80
|
3.84
|
3.84
|
3.84
|
600
|
|
|
9/17/2024
|
0.00 / 0.00%
|
3.77
|
3.77
|
3.70
|
3.77
|
3.76
|
3.77
|
45,200
|
|
|
9/16/2024
|
0.00 / 0.00%
|
3.77
|
3.80
|
3.70
|
3.77
|
3.77
|
3.77
|
24,800
|
|
|
9/13/2024
|
+0.01 / +0.27%
|
3.76
|
3.94
|
3.76
|
3.77
|
3.81
|
3.77
|
9,700
|
|
|
9/12/2024
|
+0.02 / +0.53%
|
3.74
|
3.76
|
3.70
|
3.76
|
3.71
|
3.76
|
28,800
|
|
|
9/11/2024
|
-0.01 / -0.27%
|
3.73
|
3.74
|
3.73
|
3.74
|
3.74
|
3.74
|
400
|
|
|
9/10/2024
|
+0.02 / +0.54%
|
3.73
|
3.75
|
3.73
|
3.75
|
3.74
|
3.75
|
4,700
|
|
|
9/9/2024
|
-0.04 / -1.06%
|
3.61
|
3.75
|
3.61
|
3.73
|
3.68
|
3.73
|
400
|
|
|
9/6/2024
|
0.00 / 0.00%
|
3.77
|
3.78
|
3.70
|
3.77
|
3.74
|
3.77
|
12,300
|
|
|
9/5/2024
|
+0.02 / +0.53%
|
3.75
|
3.77
|
3.75
|
3.77
|
3.77
|
3.77
|
21,900
|
|
|
9/4/2024
|
+0.03 / +0.81%
|
3.71
|
3.75
|
3.71
|
3.75
|
3.74
|
3.75
|
600
|
|
|
8/30/2024
|
0.00 / 0.00%
|
3.71
|
3.75
|
3.70
|
3.72
|
3.72
|
3.72
|
17,900
|
|
|
8/29/2024
|
-0.03 / -0.80%
|
3.80
|
3.80
|
3.72
|
3.72
|
3.75
|
3.72
|
300
|
|
|
8/28/2024
|
+0.05 / +1.35%
|
3.71
|
3.75
|
3.63
|
3.75
|
3.67
|
3.75
|
48,900
|
|
|
8/27/2024
|
-0.17 / -4.39%
|
3.87
|
3.88
|
3.70
|
3.70
|
3.81
|
3.70
|
8,100
|
|
|
8/26/2024
|
-0.01 / -0.26%
|
3.94
|
3.94
|
3.81
|
3.87
|
3.85
|
3.87
|
20,500
|
|
|
8/23/2024
|
+0.10 / +2.65%
|
3.80
|
3.89
|
3.80
|
3.88
|
3.87
|
3.88
|
13,200
|
|
|
8/22/2024
|
-0.23 / -5.74%
|
4.00
|
4.00
|
3.78
|
3.78
|
3.79
|
3.78
|
30,700
|
|
|
8/21/2024
|
+0.01 / +0.25%
|
3.82
|
4.09
|
3.79
|
4.01
|
3.83
|
4.01
|
2,800
|
|
|
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
|
|
|