|
Closing price on 5/23/2022
|
|
| Open |
8.60 |
| High |
9.70 |
| Low |
8.50 |
| Volume |
1,800 |
| Split-adjusted Price |
9.70 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2022
|
+0.50 / +5.43%
|
8.60
|
9.70
|
8.50
|
9.70
|
8.63
|
9.70
|
1,800
|
|
|
5/20/2022
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.01
|
9.20
|
2,200
|
|
|
5/19/2022
|
0.00 / 0.00%
|
8.60
|
9.20
|
8.60
|
9.20
|
9.09
|
9.20
|
4,000
|
|
|
5/18/2022
|
-0.70 / -7.07%
|
9.20
|
9.80
|
9.10
|
9.20
|
9.20
|
9.20
|
8,600
|
|
|
5/17/2022
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.10
|
9.90
|
9.86
|
9.90
|
3,700
|
|
|
5/16/2022
|
-0.10 / -1.00%
|
10.50
|
10.50
|
9.90
|
9.90
|
10.08
|
9.90
|
500
|
|
|
5/13/2022
|
+0.80 / +8.70%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
100
|
|
|
5/12/2022
|
-1.00 / -9.80%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.24
|
9.20
|
7,200
|
|
|
5/11/2022
|
+0.70 / +7.37%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
100
|
|
|
5/10/2022
|
+0.60 / +6.74%
|
8.90
|
9.50
|
8.90
|
9.50
|
8.92
|
9.50
|
3,300
|
|
|
5/9/2022
|
-0.90 / -9.18%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.99
|
8.90
|
7,900
|
|
|
5/6/2022
|
-0.20 / -2.00%
|
9.10
|
9.90
|
9.10
|
9.80
|
9.69
|
9.80
|
1,200
|
|
|
5/5/2022
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.50
|
10.00
|
9.78
|
10.00
|
23,300
|
|
|
5/4/2022
|
-0.20 / -1.94%
|
9.50
|
10.20
|
9.40
|
10.10
|
9.51
|
10.10
|
8,700
|
|
|
4/29/2022
|
+0.70 / +7.29%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1,300
|
|
|
4/28/2022
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.67
|
9.60
|
5,400
|
|
|
4/27/2022
|
+0.80 / +9.09%
|
8.60
|
9.60
|
8.60
|
9.60
|
9.17
|
9.60
|
11,300
|
|
|
4/26/2022
|
+0.30 / +3.53%
|
8.50
|
9.20
|
8.20
|
8.80
|
8.94
|
8.80
|
9,900
|
|
|
4/25/2022
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.50
|
8.53
|
8.50
|
13,600
|
|
|
4/22/2022
|
-0.20 / -2.30%
|
8.50
|
9.20
|
8.10
|
8.50
|
8.49
|
8.50
|
17,500
|
|
|
4/21/2022
|
-0.30 / -3.33%
|
8.90
|
8.90
|
8.10
|
8.70
|
8.25
|
8.70
|
36,300
|
|
|
4/20/2022
|
-0.90 / -9.09%
|
9.10
|
9.90
|
9.00
|
9.00
|
9.08
|
9.00
|
50,100
|
|
|
4/19/2022
|
-0.50 / -4.81%
|
9.80
|
10.30
|
9.40
|
9.90
|
9.53
|
9.90
|
57,500
|
|
|
4/18/2022
|
-1.10 / -9.57%
|
10.40
|
11.00
|
10.40
|
10.40
|
10.40
|
10.40
|
30,400
|
|
|
4/15/2022
|
+0.90 / +8.49%
|
9.90
|
11.50
|
9.80
|
11.50
|
10.32
|
11.50
|
36,700
|
|
|
4/14/2022
|
-0.10 / -0.93%
|
10.60
|
10.90
|
9.80
|
10.60
|
10.38
|
10.60
|
20,800
|
|
|
4/13/2022
|
+0.50 / +4.90%
|
10.20
|
10.70
|
9.90
|
10.70
|
10.38
|
10.70
|
25,500
|
|
|
4/12/2022
|
-0.80 / -7.27%
|
11.00
|
11.00
|
10.10
|
10.20
|
10.51
|
10.20
|
82,800
|
|
|
4/8/2022
|
-0.60 / -5.17%
|
12.20
|
12.20
|
11.00
|
11.00
|
11.44
|
11.00
|
20,100
|
|
|
4/7/2022
|
-0.80 / -6.45%
|
11.60
|
12.40
|
11.60
|
11.60
|
11.77
|
11.60
|
47,500
|
|
|