|
Closing price on 12/2/2021
|
|
| Open |
9.50 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
25,300 |
| Split-adjusted Price |
9.70 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2021
|
+0.20 / +2.11%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.64
|
9.70
|
25,300
|
|
|
12/1/2021
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.30
|
9.50
|
9.54
|
9.50
|
10,800
|
|
|
11/30/2021
|
-0.30 / -3.06%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.62
|
9.50
|
48,000
|
|
|
11/29/2021
|
-0.10 / -1.01%
|
9.30
|
9.90
|
9.30
|
9.80
|
9.57
|
9.80
|
46,200
|
|
|
11/26/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.90
|
9.73
|
9.90
|
71,200
|
|
|
11/25/2021
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.74
|
9.90
|
54,400
|
|
|
11/24/2021
|
-0.10 / -1.00%
|
10.40
|
10.40
|
9.60
|
9.90
|
9.93
|
9.90
|
43,300
|
|
|
11/23/2021
|
+0.50 / +5.26%
|
9.50
|
10.00
|
9.00
|
10.00
|
9.51
|
10.00
|
52,700
|
|
|
11/22/2021
|
-0.30 / -3.06%
|
9.80
|
10.00
|
9.50
|
9.50
|
9.72
|
9.50
|
74,700
|
|
|
11/19/2021
|
-0.70 / -6.67%
|
10.50
|
11.00
|
9.70
|
9.80
|
10.22
|
9.80
|
143,100
|
|
|
11/18/2021
|
+0.10 / +0.96%
|
10.40
|
10.90
|
10.40
|
10.50
|
10.50
|
10.50
|
60,500
|
|
|
11/17/2021
|
-0.80 / -7.14%
|
10.10
|
11.30
|
10.10
|
10.40
|
10.48
|
10.40
|
91,300
|
|
|
11/16/2021
|
+0.90 / +8.74%
|
10.30
|
11.30
|
9.50
|
11.20
|
10.90
|
11.20
|
121,700
|
|
|
11/15/2021
|
-1.10 / -9.65%
|
11.40
|
11.40
|
10.30
|
10.30
|
10.36
|
10.30
|
511,000
|
|
|
11/12/2021
|
-0.10 / -0.87%
|
12.00
|
12.10
|
10.40
|
11.40
|
11.07
|
11.40
|
310,300
|
|
|
11/11/2021
|
+1.00 / +9.52%
|
10.50
|
11.50
|
10.40
|
11.50
|
11.18
|
11.50
|
106,800
|
|
|
11/10/2021
|
+0.90 / +9.38%
|
10.40
|
10.50
|
9.80
|
10.50
|
10.34
|
10.50
|
88,700
|
|
|
11/9/2021
|
+0.80 / +9.09%
|
8.80
|
9.60
|
8.70
|
9.60
|
9.35
|
9.60
|
120,700
|
|
|
11/8/2021
|
+0.20 / +2.33%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.64
|
8.80
|
42,700
|
|
|
11/5/2021
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.55
|
8.60
|
14,500
|
|
|
11/4/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.63
|
8.60
|
27,700
|
|
|
11/3/2021
|
-0.10 / -1.15%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.61
|
8.60
|
12,200
|
|
|
11/2/2021
|
+0.10 / +1.16%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.58
|
8.70
|
23,900
|
|
|
11/1/2021
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.56
|
8.60
|
34,700
|
|
|
10/29/2021
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.81
|
8.80
|
10,100
|
|
|
10/28/2021
|
+0.40 / +4.76%
|
8.60
|
9.10
|
8.60
|
8.80
|
8.83
|
8.80
|
15,400
|
|
|
10/27/2021
|
-0.60 / -6.67%
|
8.60
|
9.10
|
8.40
|
8.40
|
8.66
|
8.40
|
44,000
|
|
|
10/26/2021
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.25
|
9.00
|
9,300
|
|
|
10/25/2021
|
+0.20 / +2.20%
|
9.70
|
9.80
|
9.00
|
9.30
|
9.31
|
9.30
|
23,300
|
|
|
10/22/2021
|
+0.80 / +9.64%
|
8.40
|
9.10
|
8.40
|
9.10
|
8.79
|
9.10
|
66,300
|
|
|