|
Closing price on 10/12/2021
|
|
| Open |
8.50 |
| High |
8.70 |
| Low |
8.20 |
| Volume |
25,300 |
| Split-adjusted Price |
8.40 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2021
|
-0.30 / -3.45%
|
8.50
|
8.70
|
8.20
|
8.40
|
8.46
|
8.40
|
25,300
|
|
|
10/11/2021
|
+0.10 / +1.16%
|
8.80
|
8.80
|
8.40
|
8.70
|
8.73
|
8.70
|
13,400
|
|
|
10/8/2021
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.87
|
8.60
|
19,400
|
|
|
10/7/2021
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.91
|
8.90
|
36,800
|
|
|
10/6/2021
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.50
|
8.90
|
8.91
|
8.90
|
11,900
|
|
|
10/5/2021
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.30
|
8.90
|
8.65
|
8.90
|
37,700
|
|
|
10/4/2021
|
-0.30 / -3.37%
|
8.50
|
8.80
|
8.20
|
8.60
|
8.43
|
8.60
|
46,400
|
|
|
10/1/2021
|
-0.50 / -5.32%
|
9.20
|
9.20
|
8.60
|
8.90
|
8.70
|
8.90
|
37,800
|
|
|
9/30/2021
|
+0.20 / +2.17%
|
9.20
|
9.40
|
8.40
|
9.40
|
8.93
|
9.40
|
67,200
|
|
|
9/29/2021
|
-0.10 / -1.08%
|
8.60
|
9.30
|
8.50
|
9.20
|
8.85
|
9.20
|
62,000
|
|
|
9/28/2021
|
+0.30 / +3.33%
|
8.10
|
9.40
|
8.10
|
9.30
|
8.15
|
9.30
|
192,800
|
|
|
9/27/2021
|
-1.00 / -10.00%
|
9.00
|
9.80
|
9.00
|
9.00
|
9.06
|
9.00
|
93,900
|
|
|
9/24/2021
|
-1.10 / -9.91%
|
10.80
|
10.80
|
10.00
|
10.00
|
10.04
|
10.00
|
230,300
|
|
|
9/23/2021
|
+0.60 / +5.71%
|
11.50
|
11.50
|
9.70
|
11.10
|
11.28
|
11.10
|
462,400
|
|
|
9/22/2021
|
+0.90 / +9.38%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.45
|
10.50
|
123,300
|
|
|
9/21/2021
|
+0.80 / +9.09%
|
9.60
|
9.60
|
9.00
|
9.60
|
9.49
|
9.60
|
266,900
|
|
|
9/20/2021
|
+0.80 / +10.00%
|
8.80
|
8.80
|
8.00
|
8.80
|
8.75
|
8.80
|
284,600
|
|
|
9/17/2021
|
+0.70 / +9.59%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
161,900
|
|
|
9/16/2021
|
+0.60 / +8.96%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
17,800
|
|
|
9/15/2021
|
+0.60 / +9.84%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2,900
|
|
|
9/14/2021
|
+0.50 / +8.93%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
7,300
|
|
|
9/13/2021
|
+0.50 / +9.80%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
6,800
|
|
|
9/10/2021
|
+0.40 / +8.51%
|
4.70
|
5.10
|
4.70
|
5.10
|
4.91
|
5.10
|
58,400
|
|
|
9/9/2021
|
-0.10 / -2.08%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.70
|
4.70
|
7,000
|
|
|
9/8/2021
|
+0.10 / +2.13%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.74
|
4.80
|
5,700
|
|
|
9/7/2021
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.67
|
4.70
|
19,500
|
|
|
9/6/2021
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.75
|
4.80
|
6,100
|
|
|
9/1/2021
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.70
|
4.70
|
7,600
|
|
|
8/31/2021
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.60
|
4.70
|
11,800
|
|
|
8/30/2021
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.56
|
4.60
|
6,800
|
|
|