|
Closing price on 5/4/2022
|
|
| Open |
9.50 |
| High |
10.20 |
| Low |
9.40 |
| Volume |
8,700 |
| Split-adjusted Price |
10.10 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/6/2022
|
-1.30 / -9.49%
|
13.40
|
13.40
|
12.40
|
12.40
|
12.45
|
12.40
|
227,200
|
|
|
4/5/2022
|
-0.10 / -0.72%
|
13.50
|
13.70
|
12.60
|
13.70
|
12.97
|
13.70
|
126,800
|
|
|
4/4/2022
|
0.00 / 0.00%
|
15.10
|
15.10
|
12.50
|
13.80
|
13.91
|
13.80
|
122,800
|
|
|
4/1/2022
|
+1.20 / +9.52%
|
12.40
|
13.80
|
11.40
|
13.80
|
12.89
|
13.80
|
157,600
|
|
|
3/31/2022
|
-1.20 / -8.70%
|
15.10
|
15.10
|
12.50
|
12.60
|
14.48
|
12.60
|
550,200
|
|
|
3/30/2022
|
+1.20 / +9.52%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
189,900
|
|
|
3/29/2022
|
+1.10 / +9.57%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
39,300
|
|
|
3/28/2022
|
+1.00 / +9.52%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
71,300
|
|
|
3/25/2022
|
+0.90 / +9.38%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.50
|
10.50
|
122,200
|
|
|
3/24/2022
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.54
|
9.60
|
900
|
|
|
3/23/2022
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
9.60
|
7,200
|
|
|
3/22/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1,200
|
|
|
3/21/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.54
|
9.60
|
6,500
|
|
|