|
Closing price on 8/22/2019
|
|
| Open |
8.90 |
| High |
9.80 |
| Low |
8.90 |
| Volume |
300 |
| Split-adjusted Price |
7.51 |
|
|
DNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2019
|
-0.80 / -8.16%
|
8.90
|
9.80
|
8.90
|
9.00
|
9.23
|
7.51
|
300
|
|
|
8/21/2019
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.18
|
100
|
|
|
8/20/2019
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.01
|
1,400
|
|
|
8/19/2019
|
+0.80 / +9.09%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.42
|
8.01
|
4,600
|
|
|
8/16/2019
|
+0.10 / +1.15%
|
9.00
|
9.20
|
8.80
|
8.80
|
9.16
|
7.35
|
1,700
|
|
|
8/15/2019
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.84
|
7.26
|
2,200
|
|
|
8/14/2019
|
+0.40 / +4.65%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.10
|
7.51
|
800
|
|
|
8/13/2019
|
-0.60 / -6.52%
|
8.60
|
9.20
|
8.60
|
8.60
|
8.62
|
7.18
|
8,000
|
|
|
8/12/2019
|
+0.60 / +6.98%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.68
|
2,300
|
|
|
8/9/2019
|
-0.60 / -6.52%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.42
|
7.18
|
1,100
|
|
|
8/8/2019
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.68
|
100
|
|
|
8/7/2019
|
+0.80 / +9.52%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.68
|
4,300
|
|
|
8/6/2019
|
-0.90 / -9.68%
|
8.50
|
9.30
|
8.40
|
8.40
|
8.57
|
7.01
|
7,800
|
|
|
8/5/2019
|
0.00 / 0.00%
|
8.50
|
9.90
|
8.50
|
9.30
|
8.96
|
7.76
|
1,000
|
|
|
8/2/2019
|
+0.70 / +8.14%
|
8.30
|
9.30
|
8.30
|
9.30
|
8.39
|
7.76
|
2,000
|
|
|
8/1/2019
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.18
|
0
|
|
|
7/31/2019
|
-0.90 / -9.47%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.18
|
300
|
|
|
7/30/2019
|
+0.80 / +9.20%
|
8.80
|
9.50
|
8.50
|
9.50
|
8.93
|
7.93
|
13,600
|
|
|
7/29/2019
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.65
|
7.26
|
400
|
|
|
7/26/2019
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.42
|
7.10
|
12,000
|
|
|
7/25/2019
|
-0.70 / -7.78%
|
9.90
|
9.90
|
8.30
|
8.30
|
9.10
|
6.93
|
200
|
|
|
7/24/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.51
|
0
|
|
|
7/23/2019
|
-0.90 / -9.09%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.51
|
100
|
|
|
7/22/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.26
|
0
|
|
|
7/19/2019
|
-1.00 / -9.17%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.26
|
900
|
|
|
7/18/2019
|
+0.80 / +7.92%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.10
|
100
|
|
|
7/17/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.43
|
0
|
|
|
7/16/2019
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.43
|
100
|
|
|
7/15/2019
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.10
|
100
|
|
|
7/12/2019
|
-0.80 / -7.92%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.76
|
100
|
|
|