|
Closing price on 8/22/2024
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.80 |
| Volume |
300 |
| Split-adjusted Price |
9.80 |
|
|
DNE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2024
|
-0.30 / -2.97%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
300
|
|
|
8/21/2024
|
-1.70 / -14.41%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
400
|
|
|
8/20/2024
|
+1.30 / +12.38%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
100
|
|
|
8/19/2024
|
-0.60 / -5.41%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
200
|
|
|
8/16/2024
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0
|
|
|
8/15/2024
|
+1.10 / +11.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
100
|
|
|
8/14/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
8/13/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
9.80
|
9.90
|
10.00
|
9.90
|
2,700
|
|
|
8/12/2024
|
-0.30 / -2.75%
|
9.80
|
10.60
|
9.80
|
10.60
|
9.90
|
10.60
|
600
|
|
|
8/9/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
8/8/2024
|
+0.90 / +9.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
300
|
|
|
8/7/2024
|
+0.60 / +6.38%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
100
|
|
|
8/6/2024
|
-1.50 / -14.42%
|
10.40
|
10.40
|
8.90
|
8.90
|
9.40
|
8.90
|
300
|
|
|
8/5/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
8/2/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2,800
|
|
|
8/1/2024
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8,300
|
|
|
7/31/2024
|
+0.90 / +9.28%
|
10.60
|
10.60
|
9.00
|
10.60
|
10.00
|
10.60
|
15,600
|
|
|
7/30/2024
|
+0.40 / +4.17%
|
9.60
|
10.40
|
9.40
|
10.00
|
9.70
|
10.00
|
6,300
|
|
|
7/29/2024
|
+0.10 / +1.01%
|
9.90
|
10.40
|
9.90
|
10.00
|
10.10
|
9.50
|
1,400
|
|
|
7/26/2024
|
+0.20 / +2.06%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
9.41
|
1,100
|
|
|
7/25/2024
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.70
|
9.31
|
3,200
|
|
|
7/24/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.31
|
76,700
|
|
|
7/23/2024
|
-1.70 / -14.78%
|
9.80
|
10.90
|
9.80
|
9.80
|
9.80
|
9.31
|
10,100
|
|
|
7/22/2024
|
+1.30 / +12.75%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.93
|
100
|
|
|
7/19/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.70
|
0
|
|
|
7/18/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.70
|
0
|
|
|
7/17/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.70
|
0
|
|
|
7/16/2024
|
+1.10 / +12.09%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.70
|
100
|
|
|
7/15/2024
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.10
|
9.90
|
9.10
|
9.41
|
4,600
|
|
|
7/12/2024
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
9.41
|
4,000
|
|
|