|
Closing price on 5/18/2018
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
16.00 |
| Volume |
6,000 |
| Split-adjusted Price |
7.97 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2018
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.10
|
7.97
|
6,000
|
|
|
5/17/2018
|
+0.50 / +3.18%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
8.07
|
3,600
|
|
|
5/16/2018
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.82
|
0
|
|
|
5/15/2018
|
-0.40 / -2.50%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.65
|
7.77
|
400
|
|
|
5/14/2018
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.97
|
1,000
|
|
|
5/11/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.47
|
0
|
|
|
5/10/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.47
|
7,800
|
|
|
5/9/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.47
|
18,500
|
|
|
5/8/2018
|
+0.70 / +4.90%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.47
|
6,400
|
|
|
5/7/2018
|
+1.80 / +14.40%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.12
|
400
|
|
|
5/4/2018
|
+0.60 / +5.04%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.22
|
210
|
|
|
5/3/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.92
|
0
|
|
|
5/2/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.92
|
0
|
|
|
4/27/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.92
|
98
|
|
|
4/26/2018
|
-2.10 / -15.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.92
|
100
|
|
|
4/24/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.97
|
0
|
|
|
4/23/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.97
|
0
|
|
|
4/20/2018
|
+0.50 / +3.70%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.97
|
3,100
|
|
|
4/19/2018
|
+0.30 / +2.27%
|
14.10
|
14.10
|
13.40
|
13.50
|
13.56
|
6.72
|
1,900
|
|
|
4/18/2018
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
6.57
|
0
|
|
|
4/17/2018
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
6.57
|
0
|
|
|
4/16/2018
|
+0.10 / +0.76%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.19
|
6.57
|
1,600
|
|
|
4/13/2018
|
+0.10 / +0.77%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
6.52
|
800
|
|
|
4/12/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.47
|
0
|
|
|
4/11/2018
|
-2.00 / -13.33%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.47
|
100
|
|
|
4/10/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.47
|
0
|
|
|
4/9/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.47
|
0
|
|
|
4/6/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.47
|
0
|
|
|
4/5/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.47
|
0
|
|
|
4/4/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.47
|
0
|
|
|