|
Closing price on 11/1/2023
|
|
| Open |
7.60 |
| High |
7.80 |
| Low |
7.50 |
| Volume |
3,000 |
| Split-adjusted Price |
7.70 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2023
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.60
|
7.70
|
3,000
|
|
|
10/31/2023
|
-0.20 / -2.56%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
1,800
|
|
|
10/30/2023
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
1,100
|
|
|
10/27/2023
|
-0.20 / -2.44%
|
8.50
|
8.50
|
7.20
|
8.00
|
7.70
|
8.00
|
13,000
|
|
|
10/26/2023
|
-0.30 / -3.53%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
8.20
|
2,000
|
|
|
10/25/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
10/24/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1,000
|
|
|
10/23/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1,800
|
|
|
10/20/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
10/19/2023
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
8.50
|
1,700
|
|
|
10/18/2023
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
400
|
|
|
10/17/2023
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
300
|
|
|
10/16/2023
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
8.70
|
8,700
|
|
|
10/13/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
8.60
|
2,800
|
|
|
10/12/2023
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.60
|
8.80
|
4,400
|
|
|
10/11/2023
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
|
10/10/2023
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.50
|
8.70
|
8.60
|
8.70
|
10,300
|
|
|
10/9/2023
|
-0.10 / -1.12%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.70
|
8.80
|
2,400
|
|
|
10/6/2023
|
+0.40 / +4.82%
|
8.60
|
9.10
|
8.60
|
8.70
|
8.90
|
8.70
|
5,500
|
|
|
10/5/2023
|
-0.20 / -2.30%
|
8.70
|
8.90
|
8.00
|
8.50
|
8.30
|
8.50
|
13,100
|
|
|
10/4/2023
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.70
|
8.90
|
1,700
|
|
|
10/3/2023
|
-0.30 / -3.33%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.90
|
8.70
|
2,600
|
|
|
10/2/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
9.00
|
8.90
|
7,300
|
|
|
9/29/2023
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.90
|
8.80
|
3,400
|
|
|
9/28/2023
|
-0.20 / -2.22%
|
9.10
|
9.10
|
8.80
|
8.80
|
9.00
|
8.80
|
1,300
|
|
|
9/27/2023
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.70
|
9.00
|
9.00
|
9.00
|
18,400
|
|
|
9/26/2023
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.50
|
9.00
|
8.90
|
9.00
|
9,700
|
|
|
9/25/2023
|
+0.10 / +1.12%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
6,300
|
|
|
9/22/2023
|
+0.10 / +1.11%
|
8.70
|
9.10
|
8.50
|
9.10
|
8.90
|
9.10
|
45,100
|
|
|
9/21/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
9.00
|
9.00
|
9.00
|
12,600
|
|
|