Live Quote:
On
|
|
|
Sunday, January 26, 2025 10:36:43 PM - Markets open
|
|
|
|
|
|
|
|
Closing price on 10/10/2019
|
|
Open |
23.90 |
High |
23.90 |
Low |
23.90 |
Volume |
0 |
Split-adjusted Price |
15.94 |
|
|
DNA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/10/2019
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
15.94
|
0
|
|
10/9/2019
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
15.94
|
0
|
|
10/8/2019
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
15.94
|
0
|
|
10/7/2019
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
15.94
|
0
|
|
10/4/2019
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
15.94
|
0
|
|
10/3/2019
|
+3.40 / +16.59%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
15.94
|
0
|
|
10/2/2019
|
-3.50 / -14.58%
|
24.00
|
24.00
|
20.50
|
20.50
|
23.90
|
13.68
|
3,400
|
|
10/1/2019
|
+0.50 / +2.13%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
16.01
|
10,300
|
|
9/30/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
15.68
|
0
|
|
9/27/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
15.68
|
0
|
|
9/26/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
15.68
|
0
|
|
9/25/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
15.68
|
0
|
|
9/24/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
15.68
|
0
|
|
9/23/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
15.68
|
2,000
|
|
9/20/2019
|
+0.50 / +2.17%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
15.68
|
4,000
|
|
9/19/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.34
|
1,000
|
|
9/18/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.34
|
1,000
|
|
9/17/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.34
|
2,500
|
|
9/16/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.34
|
0
|
|
9/13/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.34
|
0
|
|
9/12/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.34
|
0
|
|
9/11/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.34
|
0
|
|
9/10/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.34
|
0
|
|
9/9/2019
|
+3.00 / +15.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.34
|
500
|
|
9/6/2019
|
-2.80 / -12.28%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
13.34
|
2,000
|
|
9/5/2019
|
-0.50 / -2.15%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
15.21
|
0
|
|
9/4/2019
|
0.00 / 0.00%
|
22.00
|
23.30
|
22.00
|
23.30
|
22.83
|
15.54
|
2,500
|
|
9/3/2019
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
15.54
|
0
|
|
8/30/2019
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
15.54
|
0
|
|
8/29/2019
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
15.54
|
3,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|