|
Closing price on 1/19/2022
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
9.20 |
| Volume |
17,800 |
| Split-adjusted Price |
9.20 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2022
|
-0.40 / -4.17%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.21
|
9.20
|
17,800
|
|
|
1/18/2022
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.20
|
9.60
|
9.23
|
9.60
|
32,500
|
|
|
1/17/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
9.70
|
9.87
|
9.70
|
16,800
|
|
|
1/14/2022
|
+0.30 / +3.19%
|
9.30
|
10.30
|
9.30
|
9.70
|
9.96
|
9.70
|
33,200
|
|
|
1/13/2022
|
-0.40 / -4.08%
|
9.80
|
9.80
|
9.30
|
9.40
|
9.44
|
9.40
|
17,800
|
|
|
1/12/2022
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.40
|
9.80
|
9.68
|
9.80
|
34,400
|
|
|
1/11/2022
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.70
|
10.00
|
9.86
|
10.00
|
14,800
|
|
|
1/10/2022
|
-0.20 / -1.98%
|
10.60
|
10.60
|
9.90
|
9.90
|
10.02
|
9.90
|
62,900
|
|
|
1/7/2022
|
-0.10 / -0.98%
|
10.00
|
10.50
|
10.00
|
10.10
|
10.06
|
10.10
|
33,500
|
|
|
1/6/2022
|
+0.20 / +2.00%
|
10.00
|
10.60
|
10.00
|
10.20
|
10.39
|
10.20
|
35,610
|
|
|
1/5/2022
|
-0.50 / -4.76%
|
10.60
|
10.60
|
9.90
|
10.00
|
10.19
|
10.00
|
37,045
|
|
|
1/4/2022
|
-0.20 / -1.87%
|
11.10
|
11.10
|
10.20
|
10.50
|
10.70
|
10.50
|
60,100
|
|
|
12/31/2021
|
+0.90 / +9.18%
|
9.80
|
10.70
|
9.80
|
10.70
|
10.68
|
10.70
|
122,000
|
|
|
12/30/2021
|
-0.10 / -1.01%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.78
|
9.80
|
5,500
|
|
|
12/29/2021
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.83
|
9.90
|
20,600
|
|
|
12/28/2021
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.80
|
9.80
|
9.92
|
9.80
|
30,200
|
|
|
12/27/2021
|
+0.20 / +2.08%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.68
|
9.80
|
21,900
|
|
|
12/24/2021
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.58
|
9.60
|
45,000
|
|
|
12/23/2021
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.63
|
9.60
|
42,900
|
|
|
12/22/2021
|
+0.40 / +4.30%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.59
|
9.70
|
29,300
|
|
|
12/21/2021
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.24
|
9.30
|
69,800
|
|
|
12/20/2021
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.51
|
9.50
|
16,400
|
|
|
12/17/2021
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.62
|
9.60
|
15,700
|
|
|
12/16/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.66
|
9.60
|
44,200
|
|
|
12/15/2021
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.30
|
9.60
|
9.42
|
9.60
|
29,500
|
|
|
12/14/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
9.70
|
9.81
|
9.70
|
26,100
|
|
|
12/13/2021
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.63
|
9.70
|
8,100
|
|
|
12/10/2021
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.40
|
9.60
|
9.56
|
9.60
|
15,800
|
|
|
12/9/2021
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.44
|
9.50
|
19,600
|
|
|
12/8/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.27
|
9.50
|
42,500
|
|
|