|
Closing price on 7/28/2023
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
11,300 |
| Split-adjusted Price |
8.90 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2023
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.90
|
8.90
|
11,300
|
|
|
7/27/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.90
|
9.00
|
28,300
|
|
|
7/26/2023
|
+0.10 / +1.12%
|
9.10
|
9.40
|
8.90
|
9.00
|
9.00
|
9.00
|
11,200
|
|
|
7/25/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.90
|
9.00
|
21,900
|
|
|
7/24/2023
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
9.00
|
22,600
|
|
|
7/21/2023
|
+0.30 / +3.33%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.10
|
9.30
|
9,400
|
|
|
7/20/2023
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.00
|
9.10
|
15,000
|
|
|
7/19/2023
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
9.10
|
10,500
|
|
|
7/18/2023
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
9.10
|
15,400
|
|
|
7/17/2023
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.10
|
9.20
|
10,800
|
|
|
7/14/2023
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.20
|
9.10
|
2,000
|
|
|
7/13/2023
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.20
|
9.30
|
4,600
|
|
|
7/12/2023
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.20
|
9.40
|
7,500
|
|
|
7/11/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.30
|
9.40
|
3,300
|
|
|
7/10/2023
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.40
|
9.40
|
20,900
|
|
|
7/7/2023
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.30
|
9.40
|
1,200
|
|
|
7/6/2023
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
1,700
|
|
|
7/5/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
400
|
|
|
7/4/2023
|
-0.20 / -2.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
9.40
|
1,500
|
|
|
7/3/2023
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
9.60
|
200
|
|
|
6/30/2023
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.40
|
9.30
|
11,000
|
|
|
6/29/2023
|
-0.30 / -3.09%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
9.40
|
11,900
|
|
|
6/28/2023
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.60
|
9.70
|
9.70
|
9.70
|
1,800
|
|
|
6/27/2023
|
+0.10 / +1.04%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.70
|
9.70
|
7,100
|
|
|
6/26/2023
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.60
|
9.60
|
6,100
|
|
|
6/23/2023
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
9.50
|
7,400
|
|
|
6/22/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3,300
|
|
|
6/21/2023
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
9.50
|
2,700
|
|
|
6/20/2023
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.60
|
9.50
|
3,200
|
|
|
6/19/2023
|
-0.10 / -1.03%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
9.60
|
700
|
|
|