|
|
Closing price on 10/21/2022
|
|
| Open |
4.00 |
| High |
4.00 |
| Low |
3.60 |
| Volume |
445,500 |
| Split-adjusted Price |
3.60 |
|
|
DVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2022
|
-0.40 / -10.00%
|
4.00
|
4.00
|
3.60
|
3.60
|
3.68
|
3.60
|
445,500
|
|
|
10/20/2022
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.80
|
4.00
|
3.93
|
4.00
|
249,900
|
|
|
10/19/2022
|
-0.30 / -6.98%
|
4.30
|
4.30
|
3.90
|
4.00
|
4.03
|
4.00
|
485,700
|
|
|
10/18/2022
|
+0.30 / +7.50%
|
4.20
|
4.40
|
3.90
|
4.30
|
4.30
|
4.30
|
890,100
|
|
|
10/17/2022
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.99
|
4.00
|
602,600
|
|
|
10/14/2022
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.67
|
3.70
|
568,800
|
|
|
10/13/2022
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.30
|
3.40
|
3.43
|
3.40
|
269,400
|
|
|
10/12/2022
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.30
|
3.60
|
3.41
|
3.60
|
364,100
|
|
|
10/11/2022
|
-0.30 / -7.69%
|
4.00
|
4.00
|
3.60
|
3.60
|
3.65
|
3.60
|
294,300
|
|
|
10/10/2022
|
-0.30 / -7.14%
|
4.10
|
4.20
|
3.80
|
3.90
|
3.91
|
3.90
|
426,800
|
|
|
10/7/2022
|
-0.40 / -8.70%
|
4.50
|
4.50
|
4.20
|
4.20
|
4.22
|
4.20
|
285,500
|
|
|
10/6/2022
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.40
|
4.60
|
4.59
|
4.60
|
162,600
|
|
|
10/5/2022
|
0.00 / 0.00%
|
4.70
|
5.00
|
4.70
|
4.70
|
4.76
|
4.70
|
268,700
|
|
|
10/4/2022
|
+0.10 / +2.17%
|
4.60
|
4.90
|
4.50
|
4.70
|
4.63
|
4.70
|
314,300
|
|
|
10/3/2022
|
-0.30 / -6.12%
|
5.10
|
5.20
|
4.60
|
4.60
|
4.87
|
4.60
|
292,400
|
|
|
9/30/2022
|
-0.20 / -3.92%
|
5.10
|
5.10
|
4.60
|
4.90
|
4.79
|
4.90
|
578,800
|
|
|
9/29/2022
|
-0.30 / -5.56%
|
5.40
|
5.60
|
5.00
|
5.10
|
5.32
|
5.10
|
292,700
|
|
|
9/28/2022
|
-0.40 / -6.90%
|
5.80
|
5.90
|
5.30
|
5.40
|
5.45
|
5.40
|
481,200
|
|
|
9/27/2022
|
-0.20 / -3.33%
|
6.00
|
6.10
|
5.80
|
5.80
|
5.87
|
5.80
|
252,400
|
|
|
9/26/2022
|
-0.30 / -4.76%
|
6.30
|
6.30
|
5.80
|
6.00
|
6.00
|
6.00
|
277,500
|
|
|
9/23/2022
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
190,100
|
|
|
9/22/2022
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.21
|
6.20
|
234,600
|
|
|
9/21/2022
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.32
|
6.30
|
108,400
|
|
|
9/20/2022
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.20
|
6.50
|
6.44
|
6.50
|
166,500
|
|
|
9/19/2022
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.40
|
6.60
|
6.65
|
6.60
|
281,900
|
|
|
9/16/2022
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
6.90
|
6.88
|
6.90
|
219,900
|
|
|
9/15/2022
|
-0.20 / -2.82%
|
7.20
|
7.30
|
6.90
|
6.90
|
7.01
|
6.90
|
196,700
|
|
|
9/14/2022
|
-0.20 / -2.74%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.03
|
7.10
|
300,200
|
|
|
9/13/2022
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.24
|
7.30
|
151,100
|
|
|
9/12/2022
|
+0.50 / +7.35%
|
6.80
|
7.40
|
6.80
|
7.30
|
7.31
|
7.30
|
531,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|