Closing price on 6/7/2018
|
|
Open |
17.00 |
High |
17.00 |
Low |
17.00 |
Volume |
20,000 |
Split-adjusted Price |
8.46 |
|
|
DDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/7/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.46
|
20,000
|
|
6/6/2018
|
+1.00 / +6.25%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.46
|
14,800
|
|
6/5/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.97
|
0
|
|
6/4/2018
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.97
|
12,100
|
|
6/1/2018
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.02
|
0
|
|
5/31/2018
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.02
|
0
|
|
5/30/2018
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.02
|
0
|
|
5/29/2018
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.02
|
0
|
|
5/28/2018
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.02
|
0
|
|
5/25/2018
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.02
|
0
|
|
5/24/2018
|
-0.50 / -3.01%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.02
|
0
|
|
5/23/2018
|
+0.50 / +3.11%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.12
|
8.26
|
500
|
|
5/22/2018
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.02
|
0
|
|
5/21/2018
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.02
|
0
|
|
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
|
|
|