|
Closing price on 1/5/2023
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.79 |
| Volume |
123,000 |
| Split-adjusted Price |
3.83 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2023
|
-0.01 / -0.26%
|
3.90
|
3.90
|
3.79
|
3.83
|
3.82
|
3.83
|
123,000
|
|
|
1/4/2023
|
-0.08 / -2.04%
|
3.93
|
3.93
|
3.83
|
3.84
|
3.87
|
3.84
|
293,600
|
|
|
1/3/2023
|
+0.13 / +3.43%
|
3.80
|
3.92
|
3.60
|
3.92
|
3.82
|
3.92
|
180,700
|
|
|
12/30/2022
|
+0.11 / +2.99%
|
3.77
|
3.80
|
3.68
|
3.79
|
3.74
|
3.79
|
202,000
|
|
|
12/29/2022
|
+0.06 / +1.66%
|
3.66
|
3.68
|
3.59
|
3.68
|
3.63
|
3.68
|
81,400
|
|
|
12/28/2022
|
+0.03 / +0.84%
|
3.63
|
3.63
|
3.50
|
3.62
|
3.61
|
3.62
|
76,100
|
|
|
12/27/2022
|
+0.07 / +1.99%
|
3.33
|
3.60
|
3.33
|
3.59
|
3.47
|
3.59
|
92,300
|
|
|
12/26/2022
|
-0.26 / -6.88%
|
3.78
|
3.78
|
3.52
|
3.52
|
3.59
|
3.52
|
117,200
|
|
|
12/23/2022
|
+0.09 / +2.44%
|
3.74
|
3.78
|
3.60
|
3.78
|
3.67
|
3.78
|
142,600
|
|
|
12/22/2022
|
0.00 / 0.00%
|
3.66
|
3.80
|
3.54
|
3.69
|
3.67
|
3.69
|
150,900
|
|
|
12/21/2022
|
-0.16 / -4.16%
|
3.90
|
3.90
|
3.61
|
3.69
|
3.75
|
3.69
|
142,600
|
|
|
12/20/2022
|
-0.12 / -3.02%
|
3.98
|
3.98
|
3.72
|
3.85
|
3.81
|
3.85
|
221,200
|
|
|
12/19/2022
|
+0.04 / +1.02%
|
3.93
|
4.00
|
3.93
|
3.97
|
3.98
|
3.97
|
188,500
|
|
|
12/16/2022
|
-0.10 / -2.48%
|
4.00
|
4.00
|
3.87
|
3.93
|
3.91
|
3.93
|
526,100
|
|
|
12/15/2022
|
+0.05 / +1.26%
|
3.98
|
4.05
|
3.95
|
4.03
|
4.01
|
4.03
|
150,000
|
|
|
12/14/2022
|
+0.07 / +1.79%
|
4.00
|
4.08
|
3.94
|
3.98
|
3.99
|
3.98
|
204,600
|
|
|
12/13/2022
|
-0.09 / -2.25%
|
4.00
|
4.00
|
3.83
|
3.91
|
3.90
|
3.91
|
266,600
|
|
|
12/12/2022
|
+0.02 / +0.50%
|
4.00
|
4.20
|
3.98
|
4.00
|
4.09
|
4.00
|
237,000
|
|
|
12/9/2022
|
-0.12 / -2.93%
|
4.19
|
4.19
|
3.95
|
3.98
|
4.00
|
3.98
|
183,200
|
|
|
12/8/2022
|
+0.05 / +1.23%
|
4.10
|
4.25
|
4.00
|
4.10
|
4.09
|
4.10
|
545,600
|
|
|
12/7/2022
|
-0.30 / -6.90%
|
4.30
|
4.30
|
4.05
|
4.05
|
4.14
|
4.05
|
371,600
|
|
|
12/6/2022
|
+0.18 / +4.32%
|
4.17
|
4.46
|
4.06
|
4.35
|
4.35
|
4.35
|
900,400
|
|
|
12/5/2022
|
+0.08 / +1.96%
|
4.10
|
4.27
|
4.07
|
4.17
|
4.16
|
4.17
|
383,600
|
|
|
12/2/2022
|
-0.06 / -1.45%
|
4.15
|
4.18
|
3.89
|
4.09
|
4.01
|
4.09
|
369,000
|
|
|
12/1/2022
|
+0.15 / +3.75%
|
4.05
|
4.26
|
3.85
|
4.15
|
4.10
|
4.15
|
529,200
|
|
|
11/30/2022
|
+0.14 / +3.63%
|
3.87
|
4.00
|
3.83
|
4.00
|
3.91
|
4.00
|
256,000
|
|
|
11/29/2022
|
+0.19 / +5.18%
|
3.89
|
3.92
|
3.76
|
3.86
|
3.86
|
3.86
|
312,100
|
|
|
11/28/2022
|
+0.24 / +7.00%
|
3.58
|
3.67
|
3.57
|
3.67
|
3.65
|
3.67
|
289,900
|
|
|
11/25/2022
|
+0.03 / +0.88%
|
3.40
|
3.56
|
3.35
|
3.43
|
3.44
|
3.43
|
219,200
|
|
|
11/24/2022
|
-0.10 / -2.86%
|
3.50
|
3.56
|
3.36
|
3.40
|
3.41
|
3.40
|
49,400
|
|
|