|
Closing price on 6/5/2023
|
|
| Open |
9.70 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
15,400 |
| Split-adjusted Price |
9.50 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2023
|
-0.20 / -2.06%
|
9.70
|
9.90
|
9.50
|
9.50
|
9.70
|
9.50
|
15,400
|
|
|
6/2/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.70
|
9.60
|
5,700
|
|
|
6/1/2023
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.60
|
9.50
|
23,400
|
|
|
5/31/2023
|
-0.20 / -2.04%
|
9.90
|
10.00
|
9.60
|
9.60
|
9.90
|
9.60
|
4,600
|
|
|
5/30/2023
|
+0.30 / +3.19%
|
9.80
|
10.40
|
9.60
|
9.70
|
9.80
|
9.70
|
3,200
|
|
|
5/29/2023
|
+0.70 / +7.14%
|
9.80
|
10.50
|
9.80
|
10.50
|
9.90
|
9.97
|
72,700
|
|
|
5/26/2023
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
9.31
|
11,800
|
|
|
5/25/2023
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
9.31
|
6,500
|
|
|
5/24/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
9.21
|
33,300
|
|
|
5/23/2023
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
9.21
|
5,900
|
|
|
5/22/2023
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.60
|
9.21
|
17,400
|
|
|
5/19/2023
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
9.12
|
27,100
|
|
|
5/18/2023
|
+0.10 / +1.05%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.50
|
9.12
|
4,600
|
|
|
5/17/2023
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
9.02
|
2,000
|
|
|
5/16/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.02
|
16,500
|
|
|
5/15/2023
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
9.02
|
8,900
|
|
|
5/12/2023
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
9.02
|
11,200
|
|
|
5/11/2023
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.40
|
8.93
|
11,800
|
|
|
5/10/2023
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
9.02
|
7,800
|
|
|
5/9/2023
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.30
|
8.93
|
9,200
|
|
|
5/8/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.83
|
8,100
|
|
|
5/5/2023
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
8.83
|
2,400
|
|
|
5/4/2023
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.40
|
8.83
|
5,800
|
|
|
4/28/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
9.02
|
4,200
|
|
|
4/27/2023
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
9.12
|
3,200
|
|
|
4/26/2023
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
9.12
|
7,800
|
|
|
4/25/2023
|
+0.20 / +2.11%
|
9.50
|
9.80
|
9.30
|
9.70
|
9.50
|
9.21
|
10,400
|
|
|
4/24/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
9.02
|
3,000
|
|
|
4/21/2023
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
9.02
|
13,400
|
|
|
4/20/2023
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.30
|
8.93
|
10,800
|
|
|