|
|
Closing price on 8/6/2021
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.70 |
| Volume |
21,500 |
| Split-adjusted Price |
8.70 |
|
|
DVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2021
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.74
|
8.70
|
21,500
|
|
|
8/5/2021
|
+0.20 / +2.33%
|
8.90
|
8.90
|
8.50
|
8.80
|
8.73
|
8.80
|
32,300
|
|
|
8/4/2021
|
-0.50 / -5.49%
|
9.10
|
9.10
|
8.60
|
8.60
|
8.68
|
8.60
|
23,500
|
|
|
8/3/2021
|
-0.10 / -1.09%
|
9.20
|
9.30
|
8.70
|
9.10
|
8.95
|
9.10
|
62,800
|
|
|
8/2/2021
|
-0.40 / -4.17%
|
9.70
|
9.70
|
8.80
|
9.20
|
8.93
|
9.20
|
177,100
|
|
|
7/30/2021
|
+0.80 / +9.09%
|
8.90
|
9.60
|
8.80
|
9.60
|
9.31
|
9.60
|
74,200
|
|
|
7/29/2021
|
-0.90 / -9.28%
|
9.80
|
9.80
|
8.80
|
8.80
|
9.22
|
8.80
|
77,900
|
|
|
7/28/2021
|
-0.10 / -1.02%
|
10.00
|
10.00
|
9.50
|
9.70
|
9.62
|
9.70
|
46,800
|
|
|
7/27/2021
|
+0.20 / +2.08%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.73
|
9.80
|
33,400
|
|
|
7/26/2021
|
-0.90 / -8.57%
|
10.40
|
10.60
|
9.60
|
9.60
|
9.94
|
9.60
|
17,400
|
|
|
7/23/2021
|
-0.40 / -3.67%
|
10.70
|
10.70
|
9.90
|
10.50
|
10.16
|
10.50
|
112,000
|
|
|
7/22/2021
|
-0.40 / -3.54%
|
10.90
|
10.90
|
10.20
|
10.90
|
10.45
|
10.90
|
122,400
|
|
|
7/21/2021
|
-0.20 / -1.74%
|
11.50
|
11.50
|
10.40
|
11.30
|
10.64
|
11.30
|
113,000
|
|
|
7/20/2021
|
+0.60 / +5.50%
|
11.50
|
11.50
|
10.20
|
11.50
|
10.66
|
11.50
|
66,900
|
|
|
7/19/2021
|
-1.20 / -9.92%
|
12.10
|
12.10
|
10.90
|
10.90
|
11.10
|
10.90
|
96,200
|
|
|
7/16/2021
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.60
|
12.10
|
11.94
|
12.10
|
109,800
|
|
|
7/15/2021
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.40
|
12.00
|
11.79
|
12.00
|
76,900
|
|
|
7/14/2021
|
-0.10 / -0.82%
|
12.10
|
12.10
|
11.60
|
12.10
|
11.92
|
12.10
|
33,800
|
|
|
7/13/2021
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.40
|
12.20
|
12.02
|
12.20
|
57,800
|
|
|
7/12/2021
|
-0.20 / -1.61%
|
12.30
|
12.30
|
11.20
|
12.20
|
11.76
|
12.20
|
82,900
|
|
|
7/9/2021
|
-0.10 / -0.80%
|
11.60
|
12.40
|
11.50
|
12.40
|
11.99
|
12.40
|
71,700
|
|
|
7/8/2021
|
0.00 / 0.00%
|
12.40
|
12.50
|
11.40
|
12.50
|
12.35
|
12.50
|
67,800
|
|
|
7/7/2021
|
+1.00 / +8.70%
|
11.50
|
12.50
|
10.60
|
12.50
|
11.80
|
12.50
|
116,918
|
|
|
7/6/2021
|
-1.20 / -9.45%
|
12.10
|
12.10
|
11.50
|
11.50
|
11.59
|
11.50
|
53,300
|
|
|
7/5/2021
|
+0.20 / +1.60%
|
12.00
|
12.70
|
11.50
|
12.70
|
11.99
|
12.70
|
117,200
|
|
|
7/2/2021
|
+0.50 / +4.17%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.35
|
12.50
|
90,900
|
|
|
7/1/2021
|
-1.30 / -9.77%
|
13.20
|
13.30
|
12.00
|
12.00
|
12.08
|
12.00
|
118,500
|
|
|
6/30/2021
|
-0.10 / -0.75%
|
13.40
|
13.40
|
12.10
|
13.30
|
12.50
|
13.30
|
138,654
|
|
|
6/29/2021
|
+1.20 / +9.84%
|
12.40
|
13.40
|
11.70
|
13.40
|
12.61
|
13.40
|
172,900
|
|
|
6/28/2021
|
-0.10 / -0.81%
|
12.50
|
12.90
|
11.10
|
12.20
|
12.21
|
12.20
|
71,575
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|