Closing price on 7/28/2022
|
|
Open |
7.40 |
High |
7.40 |
Low |
7.10 |
Volume |
1,300 |
Split-adjusted Price |
7.10 |
|
|
DZM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/28/2022
|
+0.30 / +4.41%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.14
|
7.10
|
1,300
|
|
7/27/2022
|
-0.70 / -9.33%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.86
|
6.80
|
2,900
|
|
7/26/2022
|
+0.30 / +4.17%
|
7.10
|
7.50
|
7.00
|
7.50
|
7.34
|
7.50
|
13,300
|
|
7/25/2022
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
0
|
|
7/22/2022
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.70
|
7.20
|
6.91
|
7.20
|
7,900
|
|
7/21/2022
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.10
|
7.20
|
200
|
|
7/20/2022
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.79
|
7.00
|
8,900
|
|
7/19/2022
|
-0.10 / -1.45%
|
7.50
|
7.50
|
6.80
|
6.80
|
6.87
|
6.80
|
1,800
|
|
7/18/2022
|
-0.30 / -4.17%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.89
|
6.90
|
9,500
|
|
7/15/2022
|
-0.10 / -1.37%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.17
|
7.20
|
2,100
|
|
7/14/2022
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
0
|
|
7/13/2022
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.30
|
7.30
|
13,000
|
|
7/12/2022
|
+0.10 / +1.39%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.27
|
7.30
|
600
|
|
7/11/2022
|
-0.60 / -7.69%
|
7.20
|
7.80
|
7.10
|
7.20
|
7.16
|
7.20
|
2,000
|
|
7/8/2022
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.73
|
7.80
|
800
|
|
7/7/2022
|
-0.10 / -1.30%
|
7.10
|
7.60
|
7.00
|
7.60
|
7.12
|
7.60
|
600
|
|
7/6/2022
|
+0.10 / +1.32%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.80
|
7.70
|
200
|
|
7/5/2022
|
+0.10 / +1.33%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.65
|
7.60
|
200
|
|
7/4/2022
|
+0.40 / +5.63%
|
6.90
|
7.80
|
6.90
|
7.50
|
7.47
|
7.50
|
1,800
|
|
7/1/2022
|
+0.20 / +2.90%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.13
|
7.10
|
700
|
|
6/30/2022
|
-0.60 / -8.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.92
|
6.90
|
1,000
|
|
6/29/2022
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.55
|
7.50
|
200
|
|
6/28/2022
|
0.00 / 0.00%
|
6.90
|
7.50
|
6.80
|
7.50
|
6.95
|
7.50
|
600
|
|
6/27/2022
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.00
|
7.50
|
7.19
|
7.50
|
1,200
|
|
6/24/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
500
|
|
6/23/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
6/22/2022
|
-0.10 / -1.32%
|
7.10
|
7.50
|
7.00
|
7.50
|
7.13
|
7.50
|
900
|
|
6/21/2022
|
+0.50 / +7.04%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
100
|
|
6/20/2022
|
-0.70 / -8.97%
|
7.80
|
8.00
|
7.10
|
7.10
|
7.48
|
7.10
|
2,000
|
|
6/17/2022
|
-0.10 / -1.27%
|
7.20
|
7.80
|
7.20
|
7.80
|
7.25
|
7.80
|
1,100
|
|
|