Closing price on 4/9/2021
|
|
Open |
7.00 |
High |
7.50 |
Low |
7.00 |
Volume |
39,300 |
Split-adjusted Price |
7.10 |
|
|
DZM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/9/2021
|
+0.10 / +1.43%
|
7.00
|
7.50
|
7.00
|
7.10
|
7.17
|
7.10
|
39,300
|
|
4/8/2021
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.90
|
7.00
|
6.96
|
7.00
|
49,000
|
|
4/7/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
6.80
|
6.90
|
6.94
|
6.90
|
17,900
|
|
4/6/2021
|
+0.50 / +7.81%
|
6.30
|
7.00
|
6.30
|
6.90
|
6.78
|
6.90
|
67,600
|
|
4/5/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.32
|
6.40
|
24,300
|
|
4/2/2021
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.43
|
6.40
|
20,800
|
|
4/1/2021
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.32
|
6.50
|
27,600
|
|
3/31/2021
|
-0.50 / -7.35%
|
6.60
|
6.70
|
6.30
|
6.30
|
6.46
|
6.30
|
36,300
|
|
3/30/2021
|
+0.10 / +1.49%
|
7.00
|
7.00
|
6.60
|
6.80
|
6.76
|
6.80
|
31,700
|
|
3/29/2021
|
+0.50 / +8.06%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.67
|
6.70
|
70,000
|
|
3/26/2021
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.70
|
6.20
|
5.92
|
6.20
|
55,800
|
|
3/25/2021
|
+0.30 / +5.26%
|
5.70
|
6.10
|
5.70
|
6.00
|
5.92
|
6.00
|
45,900
|
|
3/24/2021
|
-0.10 / -1.72%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.65
|
5.70
|
24,500
|
|
3/23/2021
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.89
|
5.80
|
49,400
|
|
3/22/2021
|
-0.10 / -1.64%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.15
|
6.00
|
27,400
|
|
3/19/2021
|
-0.40 / -6.15%
|
6.40
|
6.50
|
6.10
|
6.10
|
6.38
|
6.10
|
56,800
|
|
3/18/2021
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.45
|
6.50
|
41,500
|
|
3/17/2021
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.26
|
6.30
|
15,600
|
|
3/16/2021
|
+0.10 / +1.61%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.36
|
6.30
|
61,300
|
|
3/15/2021
|
0.00 / 0.00%
|
6.00
|
6.40
|
5.90
|
6.20
|
6.23
|
6.20
|
65,900
|
|
3/12/2021
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.27
|
6.20
|
65,900
|
|
3/11/2021
|
-0.40 / -6.15%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.24
|
6.10
|
91,200
|
|
3/10/2021
|
+0.50 / +8.33%
|
6.60
|
6.60
|
6.00
|
6.50
|
6.28
|
6.50
|
197,700
|
|
3/9/2021
|
+0.50 / +9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
113,800
|
|
3/8/2021
|
+0.50 / +10.00%
|
5.00
|
5.50
|
5.00
|
5.50
|
5.47
|
5.50
|
127,900
|
|
3/5/2021
|
+0.20 / +4.17%
|
4.80
|
5.10
|
4.60
|
5.00
|
4.93
|
5.00
|
120,500
|
|
3/4/2021
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.79
|
4.80
|
23,700
|
|
3/3/2021
|
+0.30 / +6.52%
|
4.50
|
4.90
|
4.50
|
4.90
|
4.73
|
4.90
|
111,600
|
|
3/2/2021
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.60
|
4.53
|
4.60
|
64,700
|
|
3/1/2021
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.56
|
4.60
|
4,700
|
|
|