|
Closing price on 12/10/2020
|
|
| Open |
3.83 |
| High |
3.87 |
| Low |
3.79 |
| Volume |
368,230 |
| Split-adjusted Price |
3.80 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2020
|
-0.05 / -1.30%
|
3.83
|
3.87
|
3.79
|
3.80
|
3.83
|
3.80
|
368,230
|
|
|
12/9/2020
|
-0.03 / -0.77%
|
3.90
|
3.90
|
3.80
|
3.85
|
3.84
|
3.85
|
557,330
|
|
|
12/8/2020
|
+0.03 / +0.78%
|
3.85
|
3.90
|
3.85
|
3.88
|
3.87
|
3.88
|
370,820
|
|
|
12/7/2020
|
0.00 / 0.00%
|
3.85
|
3.88
|
3.85
|
3.85
|
3.86
|
3.85
|
354,340
|
|
|
12/4/2020
|
+0.04 / +1.05%
|
3.81
|
3.86
|
3.81
|
3.85
|
3.84
|
3.85
|
239,880
|
|
|
12/3/2020
|
0.00 / 0.00%
|
3.81
|
3.85
|
3.80
|
3.81
|
3.81
|
3.81
|
242,730
|
|
|
12/2/2020
|
-0.08 / -2.06%
|
3.80
|
3.89
|
3.78
|
3.81
|
3.84
|
3.81
|
334,080
|
|
|
12/1/2020
|
+0.01 / +0.26%
|
3.73
|
3.92
|
3.73
|
3.89
|
3.87
|
3.89
|
305,370
|
|
|
11/30/2020
|
+0.13 / +3.47%
|
3.75
|
3.90
|
3.70
|
3.88
|
3.79
|
3.88
|
514,250
|
|
|
11/27/2020
|
-0.13 / -3.35%
|
3.88
|
3.89
|
3.75
|
3.75
|
3.79
|
3.75
|
1,053,580
|
|
|
11/26/2020
|
-0.06 / -1.52%
|
3.94
|
3.94
|
3.85
|
3.88
|
3.87
|
3.88
|
684,420
|
|
|
11/25/2020
|
0.00 / 0.00%
|
3.95
|
3.96
|
3.88
|
3.94
|
3.90
|
3.94
|
712,080
|
|
|
11/24/2020
|
+0.03 / +0.77%
|
3.91
|
3.97
|
3.89
|
3.94
|
3.91
|
3.94
|
399,130
|
|
|
11/23/2020
|
-0.09 / -2.25%
|
4.00
|
4.00
|
3.86
|
3.91
|
3.91
|
3.91
|
713,680
|
|
|
11/20/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.93
|
4.00
|
3.95
|
4.00
|
553,920
|
|
|
11/19/2020
|
-0.05 / -1.23%
|
4.05
|
4.05
|
3.97
|
4.00
|
3.99
|
4.00
|
429,800
|
|
|
11/18/2020
|
+0.05 / +1.25%
|
4.00
|
4.07
|
3.98
|
4.05
|
4.03
|
4.05
|
207,710
|
|
|
11/17/2020
|
+0.02 / +0.50%
|
3.97
|
4.05
|
3.96
|
4.00
|
3.98
|
4.00
|
329,840
|
|
|
11/16/2020
|
-0.10 / -2.45%
|
4.07
|
4.10
|
3.98
|
3.98
|
4.02
|
3.98
|
679,120
|
|
|
11/13/2020
|
-0.05 / -1.21%
|
4.09
|
4.13
|
4.06
|
4.08
|
4.10
|
4.08
|
212,630
|
|
|
11/12/2020
|
0.00 / 0.00%
|
4.13
|
4.16
|
4.10
|
4.13
|
4.14
|
4.13
|
185,540
|
|
|
11/11/2020
|
-0.08 / -1.90%
|
4.25
|
4.25
|
4.10
|
4.13
|
4.15
|
4.13
|
437,890
|
|
|
11/10/2020
|
+0.11 / +2.68%
|
4.15
|
4.24
|
4.10
|
4.21
|
4.18
|
4.21
|
827,050
|
|
|
11/9/2020
|
-0.05 / -1.20%
|
4.15
|
4.15
|
4.00
|
4.10
|
4.05
|
4.10
|
382,800
|
|
|
11/6/2020
|
-0.08 / -1.89%
|
4.17
|
4.22
|
3.94
|
4.15
|
4.01
|
4.15
|
1,459,430
|
|
|
11/5/2020
|
0.00 / 0.00%
|
4.16
|
4.24
|
4.16
|
4.23
|
4.20
|
4.23
|
132,660
|
|
|
11/4/2020
|
-0.01 / -0.24%
|
4.26
|
4.27
|
4.13
|
4.23
|
4.18
|
4.23
|
446,690
|
|
|
11/3/2020
|
-0.01 / -0.24%
|
4.20
|
4.25
|
4.19
|
4.24
|
4.21
|
4.24
|
147,570
|
|
|
11/2/2020
|
0.00 / 0.00%
|
4.00
|
4.25
|
3.97
|
4.25
|
4.08
|
4.25
|
517,500
|
|
|
10/30/2020
|
-0.31 / -6.80%
|
4.51
|
4.59
|
4.25
|
4.25
|
4.25
|
4.25
|
3,172,400
|
|
|