|
|
Closing price on 10/7/2021
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.40 |
| Volume |
168,200 |
| Split-adjusted Price |
14.60 |
|
|
DVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2021
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.49
|
14.60
|
168,200
|
|
|
10/6/2021
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.42
|
14.50
|
81,200
|
|
|
10/5/2021
|
+0.20 / +1.41%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.28
|
14.40
|
101,300
|
|
|
10/4/2021
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.10
|
14.20
|
14.26
|
14.20
|
91,500
|
|
|
10/1/2021
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.15
|
14.20
|
136,300
|
|
|
9/30/2021
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.06
|
14.20
|
111,500
|
|
|
9/29/2021
|
+0.20 / +1.44%
|
13.90
|
14.20
|
13.70
|
14.10
|
13.89
|
14.10
|
151,800
|
|
|
9/28/2021
|
+0.40 / +2.96%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.64
|
13.90
|
96,600
|
|
|
9/27/2021
|
+0.10 / +0.75%
|
13.50
|
13.80
|
13.30
|
13.50
|
13.54
|
13.50
|
134,000
|
|
|
9/24/2021
|
+0.10 / +0.75%
|
13.30
|
13.60
|
13.30
|
13.40
|
13.45
|
13.40
|
99,700
|
|
|
9/23/2021
|
+0.20 / +1.53%
|
13.10
|
13.70
|
13.00
|
13.30
|
13.33
|
13.30
|
98,300
|
|
|
9/22/2021
|
+0.20 / +1.55%
|
12.90
|
13.50
|
12.90
|
13.10
|
13.18
|
13.10
|
83,900
|
|
|
9/21/2021
|
-0.80 / -5.84%
|
13.50
|
13.80
|
12.50
|
12.90
|
13.06
|
12.90
|
266,900
|
|
|
9/20/2021
|
+0.40 / +3.01%
|
13.30
|
14.60
|
13.30
|
13.70
|
14.20
|
13.70
|
171,500
|
|
|
9/17/2021
|
+0.90 / +7.26%
|
12.40
|
13.60
|
12.40
|
13.30
|
13.31
|
13.30
|
234,800
|
|
|
9/16/2021
|
+1.10 / +9.73%
|
11.30
|
12.40
|
11.30
|
12.40
|
12.01
|
12.40
|
243,400
|
|
|
9/15/2021
|
-0.10 / -0.88%
|
11.50
|
11.50
|
10.60
|
11.30
|
11.29
|
11.30
|
73,800
|
|
|
9/14/2021
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.10
|
11.40
|
11.40
|
11.40
|
123,800
|
|
|
9/13/2021
|
+0.80 / +7.48%
|
10.70
|
11.60
|
10.70
|
11.50
|
11.28
|
11.50
|
152,300
|
|
|
9/10/2021
|
+0.10 / +0.94%
|
10.50
|
10.90
|
10.40
|
10.70
|
10.72
|
10.70
|
48,900
|
|
|
9/9/2021
|
+0.20 / +1.92%
|
10.30
|
10.60
|
10.20
|
10.60
|
10.38
|
10.60
|
112,000
|
|
|
9/8/2021
|
+0.40 / +4.00%
|
9.60
|
10.40
|
9.60
|
10.40
|
10.15
|
10.40
|
132,500
|
|
|
9/7/2021
|
-0.40 / -3.85%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.24
|
10.00
|
78,700
|
|
|
9/6/2021
|
+0.20 / +1.96%
|
10.40
|
10.50
|
10.00
|
10.40
|
10.36
|
10.40
|
104,700
|
|
|
9/1/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.10
|
10.20
|
68,400
|
|
|
8/31/2021
|
+0.20 / +2.00%
|
10.10
|
10.30
|
9.70
|
10.20
|
9.95
|
10.20
|
173,400
|
|
|
8/30/2021
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.88
|
10.00
|
112,100
|
|
|
8/27/2021
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.20
|
9.70
|
9.54
|
9.70
|
121,300
|
|
|
8/26/2021
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.50
|
9.60
|
9.72
|
9.60
|
103,200
|
|
|
8/25/2021
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.63
|
9.60
|
111,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|