|
Closing price on 12/21/2021
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.10 |
| Volume |
69,800 |
| Split-adjusted Price |
9.30 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/7/2021
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.00
|
9.50
|
9.37
|
9.50
|
31,600
|
|
|
12/6/2021
|
-0.10 / -1.04%
|
9.50
|
9.80
|
9.50
|
9.50
|
9.53
|
9.50
|
21,100
|
|
|
12/3/2021
|
-0.10 / -1.03%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.66
|
9.60
|
26,300
|
|
|
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
|
|
|