|
|
Closing price on 10/4/2022
|
|
| Open |
4.60 |
| High |
4.90 |
| Low |
4.50 |
| Volume |
314,300 |
| Split-adjusted Price |
4.70 |
|
|
DVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/9/2022
|
-0.10 / -1.45%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.78
|
6.80
|
236,900
|
|
|
9/8/2022
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.94
|
6.90
|
187,600
|
|
|
9/7/2022
|
-0.20 / -2.78%
|
7.20
|
7.40
|
7.00
|
7.00
|
7.12
|
7.00
|
284,600
|
|
|
9/6/2022
|
-0.20 / -2.70%
|
7.40
|
7.50
|
7.20
|
7.20
|
7.29
|
7.20
|
333,000
|
|
|
9/5/2022
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.45
|
7.40
|
238,500
|
|
|
8/31/2022
|
-0.10 / -1.30%
|
8.00
|
8.00
|
7.50
|
7.60
|
7.59
|
7.60
|
153,900
|
|
|
8/30/2022
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.59
|
7.70
|
165,500
|
|
|
8/29/2022
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.50
|
7.60
|
7.56
|
7.60
|
406,900
|
|
|
8/26/2022
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.86
|
7.80
|
206,800
|
|
|
8/25/2022
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.97
|
7.90
|
262,100
|
|
|
8/24/2022
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.92
|
8.00
|
148,200
|
|
|
8/23/2022
|
+0.20 / +2.60%
|
7.70
|
7.90
|
7.60
|
7.90
|
7.81
|
7.90
|
352,700
|
|
|
8/22/2022
|
-0.20 / -2.53%
|
7.90
|
8.00
|
7.60
|
7.70
|
7.80
|
7.70
|
347,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|