|
Closing price on 2/22/2022
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.20 |
| Volume |
10,900 |
| Split-adjusted Price |
9.60 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2022
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.20
|
9.60
|
9.29
|
9.60
|
10,900
|
|
|
2/21/2022
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.54
|
9.50
|
5,300
|
|
|
2/18/2022
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.63
|
9.50
|
10,400
|
|
|
2/17/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.70
|
9.63
|
9.70
|
18,600
|
|
|
2/16/2022
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.58
|
9.70
|
21,400
|
|
|
2/15/2022
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.58
|
9.70
|
7,200
|
|
|
2/14/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.51
|
9.60
|
10,500
|
|
|
2/11/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.67
|
9.60
|
3,300
|
|
|
2/10/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.53
|
9.60
|
13,000
|
|
|
2/9/2022
|
-0.20 / -2.04%
|
9.20
|
9.80
|
9.20
|
9.60
|
9.52
|
9.60
|
6,000
|
|
|
2/8/2022
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.30
|
9.80
|
9.65
|
9.80
|
3,100
|
|
|
2/7/2022
|
+0.70 / +7.53%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.08
|
10.00
|
1,200
|
|
|
1/28/2022
|
-0.10 / -1.06%
|
9.40
|
9.60
|
9.10
|
9.30
|
9.30
|
9.30
|
9,700
|
|
|
1/27/2022
|
-0.10 / -1.05%
|
9.00
|
9.50
|
9.00
|
9.40
|
9.23
|
9.40
|
38,100
|
|
|
1/26/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
13,000
|
|
|
1/25/2022
|
+0.40 / +4.40%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.48
|
9.50
|
500
|
|
|
1/24/2022
|
-0.80 / -8.08%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
700
|
|
|
1/21/2022
|
+0.40 / +4.21%
|
10.20
|
10.20
|
9.50
|
9.90
|
9.58
|
9.90
|
1,800
|
|
|
1/20/2022
|
+0.30 / +3.26%
|
9.20
|
10.00
|
9.10
|
9.50
|
9.38
|
9.50
|
29,800
|
|
|
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
|
|
|