|
|
Closing price on 5/22/2024
|
|
| Open |
2.72 |
| High |
2.74 |
| Low |
2.70 |
| Volume |
411,400 |
| Split-adjusted Price |
2.71 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2024
|
-0.01 / -0.37%
|
2.72
|
2.74
|
2.70
|
2.71
|
2.72
|
2.71
|
411,400
|
|
|
5/21/2024
|
+0.02 / +0.74%
|
2.70
|
2.74
|
2.68
|
2.72
|
2.71
|
2.72
|
288,400
|
|
|
5/20/2024
|
-0.14 / -4.93%
|
2.81
|
2.81
|
2.65
|
2.70
|
2.71
|
2.70
|
1,081,300
|
|
|
5/17/2024
|
-0.01 / -0.35%
|
2.90
|
2.90
|
2.81
|
2.84
|
2.83
|
2.84
|
294,500
|
|
|
5/16/2024
|
+0.01 / +0.35%
|
2.84
|
2.85
|
2.83
|
2.85
|
2.84
|
2.85
|
158,300
|
|
|
5/15/2024
|
0.00 / 0.00%
|
2.84
|
2.85
|
2.80
|
2.84
|
2.83
|
2.84
|
185,500
|
|
|
5/14/2024
|
0.00 / 0.00%
|
2.89
|
2.92
|
2.80
|
2.84
|
2.85
|
2.84
|
141,900
|
|
|
5/13/2024
|
+0.06 / +2.16%
|
2.80
|
2.87
|
2.78
|
2.84
|
2.82
|
2.84
|
511,900
|
|
|
5/10/2024
|
+0.04 / +1.46%
|
2.74
|
2.79
|
2.73
|
2.78
|
2.77
|
2.78
|
213,800
|
|
|
5/9/2024
|
-0.01 / -0.36%
|
2.75
|
2.77
|
2.74
|
2.74
|
2.75
|
2.74
|
109,500
|
|
|
5/8/2024
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.75
|
2.75
|
2.76
|
2.75
|
113,200
|
|
|
5/7/2024
|
-0.02 / -0.72%
|
2.79
|
2.79
|
2.72
|
2.75
|
2.76
|
2.75
|
150,400
|
|
|
5/6/2024
|
+0.01 / +0.36%
|
2.75
|
2.80
|
2.75
|
2.77
|
2.78
|
2.77
|
86,700
|
|
|
5/3/2024
|
-0.04 / -1.43%
|
2.74
|
2.79
|
2.74
|
2.76
|
2.77
|
2.76
|
174,200
|
|
|
5/2/2024
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.78
|
2.80
|
2.79
|
2.80
|
72,400
|
|
|
4/26/2024
|
0.00 / 0.00%
|
2.77
|
2.81
|
2.74
|
2.80
|
2.78
|
2.80
|
112,600
|
|
|
4/25/2024
|
-0.05 / -1.75%
|
2.86
|
2.86
|
2.80
|
2.80
|
2.82
|
2.80
|
87,500
|
|
|
4/24/2024
|
+0.03 / +1.06%
|
2.82
|
2.85
|
2.77
|
2.85
|
2.83
|
2.85
|
61,400
|
|
|
4/23/2024
|
+0.02 / +0.71%
|
2.85
|
2.87
|
2.81
|
2.82
|
2.83
|
2.82
|
154,800
|
|
|
4/22/2024
|
+0.10 / +3.70%
|
2.70
|
2.81
|
2.70
|
2.80
|
2.79
|
2.80
|
124,700
|
|
|
4/19/2024
|
-0.14 / -4.93%
|
2.84
|
2.84
|
2.65
|
2.70
|
2.72
|
2.70
|
220,000
|
|
|
4/17/2024
|
-0.06 / -2.07%
|
2.97
|
2.97
|
2.83
|
2.84
|
2.88
|
2.84
|
117,100
|
|
|
4/16/2024
|
-0.06 / -2.03%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.91
|
2.90
|
531,800
|
|
|
4/15/2024
|
-0.16 / -5.13%
|
3.12
|
3.15
|
2.94
|
2.96
|
3.05
|
2.96
|
334,800
|
|
|
4/12/2024
|
-0.06 / -1.89%
|
3.24
|
3.25
|
3.10
|
3.12
|
3.17
|
3.12
|
354,000
|
|
|
4/11/2024
|
+0.20 / +6.71%
|
2.99
|
3.18
|
2.98
|
3.18
|
3.16
|
3.18
|
883,200
|
|
|
4/10/2024
|
-0.04 / -1.32%
|
3.04
|
3.04
|
2.98
|
2.98
|
3.01
|
2.98
|
306,400
|
|
|
4/9/2024
|
-0.02 / -0.66%
|
3.02
|
3.05
|
3.00
|
3.02
|
3.02
|
3.02
|
238,500
|
|
|
4/8/2024
|
-0.08 / -2.56%
|
3.12
|
3.12
|
3.01
|
3.04
|
3.06
|
3.04
|
425,900
|
|
|
4/5/2024
|
-0.03 / -0.95%
|
3.15
|
3.16
|
3.12
|
3.12
|
3.14
|
3.12
|
311,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,638,900
|
8.40
|
-4.55%
|
|
|
|
ABS
|
78,500
|
3.80
|
0.00%
|
|
|
|
APC
|
3,900
|
6.60
|
-1.49%
|
|
|
|
APH
|
636,500
|
6.18
|
-1.90%
|
|
|
|
APP
|
9,100
|
8.20
|
6.49%
|
|
|
|
BMP
|
513,500
|
133.70
|
-0.59%
|
|
|
|
BRC
|
21,500
|
13.50
|
3.05%
|
|
|
|
BRR
|
100
|
18.50
|
-4.15%
|
|
|
|
CSV
|
1,315,500
|
36.30
|
-1.36%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|