|
Closing price on 3/9/2026
|
|
| Open |
8.70 |
| High |
9.00 |
| Low |
8.40 |
| Volume |
700 |
| Split-adjusted Price |
9.00 |
There is no data on 3/10/2026. Display data on 3/9/2026 instead.
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2026
|
-0.20 / -2.17%
|
8.70
|
9.00
|
8.40
|
9.00
|
8.70
|
9.00
|
700
|
|
|
3/6/2026
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.20
|
9.50
|
2,800
|
|
|
3/5/2026
|
0.00 / 0.00%
|
9.70
|
9.80
|
8.30
|
9.70
|
9.50
|
9.70
|
9,200
|
|
|
3/4/2026
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.30
|
9.70
|
9.70
|
9.70
|
18,000
|
|
|
3/3/2026
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
9.50
|
37,800
|
|
|
3/2/2026
|
+0.20 / +2.17%
|
9.50
|
9.60
|
9.10
|
9.40
|
9.50
|
9.40
|
8,200
|
|
|
2/27/2026
|
+0.40 / +4.44%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.20
|
9.40
|
40,700
|
|
|
2/26/2026
|
+0.50 / +5.88%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
9.00
|
8,400
|
|
|
2/25/2026
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
8.60
|
7,100
|
|
|
2/24/2026
|
+0.20 / +2.41%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.40
|
8.50
|
5,100
|
|
|
2/23/2026
|
+0.40 / +4.94%
|
8.40
|
8.50
|
8.00
|
8.50
|
8.30
|
8.50
|
3,000
|
|
|
2/13/2026
|
+0.50 / +6.58%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
100
|
|
|
2/12/2026
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
0
|
|
|
2/11/2026
|
-0.70 / -8.54%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.60
|
7.50
|
4,200
|
|
|
2/10/2026
|
-0.60 / -6.90%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.20
|
8.10
|
1,000
|
|
|
2/9/2026
|
-0.60 / -6.45%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
100
|
|
|
2/6/2026
|
0.00 / 0.00%
|
8.50
|
9.30
|
8.40
|
9.20
|
9.30
|
9.20
|
21,900
|
|
|
2/5/2026
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
11,000
|
|
|
2/4/2026
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.20
|
9.10
|
20,300
|
|
|
2/3/2026
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
9.10
|
44,000
|
|
|
2/2/2026
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
16,000
|
|
|
1/30/2026
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
9.00
|
6,000
|
|
|
1/29/2026
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
9.00
|
27,000
|
|
|
1/28/2026
|
+0.10 / +1.15%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.90
|
8.80
|
15,800
|
|
|
1/27/2026
|
0.00 / 0.00%
|
8.10
|
8.70
|
8.10
|
8.70
|
8.70
|
8.70
|
13,600
|
|
|
1/26/2026
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
8.70
|
19,700
|
|
|
1/23/2026
|
+0.10 / +1.19%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
8.50
|
1,100
|
|
|
1/22/2026
|
-0.20 / -2.33%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
8.40
|
6,100
|
|
|
1/21/2026
|
+0.20 / +2.35%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.60
|
8.70
|
25,500
|
|
|
1/20/2026
|
+0.20 / +2.38%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.50
|
8.60
|
8,900
|
|
|