|
|
Closing price on 9/13/2021
|
|
| Open |
10.70 |
| High |
11.60 |
| Low |
10.70 |
| Volume |
152,300 |
| Split-adjusted Price |
11.50 |
|
|
DVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/24/2021
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.50
|
9.90
|
9.76
|
9.90
|
135,900
|
|
|
8/23/2021
|
-0.40 / -3.85%
|
10.40
|
10.40
|
9.60
|
10.00
|
10.10
|
10.00
|
144,600
|
|
|
8/20/2021
|
-0.10 / -0.95%
|
10.50
|
11.50
|
10.40
|
10.40
|
11.07
|
10.40
|
145,700
|
|
|
8/19/2021
|
+0.90 / +9.38%
|
9.60
|
10.50
|
9.50
|
10.50
|
10.03
|
10.50
|
195,700
|
|
|
8/18/2021
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.30
|
9.60
|
9.45
|
9.60
|
127,700
|
|
|
8/17/2021
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.20
|
9.50
|
9.53
|
9.50
|
113,800
|
|
|
8/16/2021
|
+0.70 / +7.87%
|
9.00
|
9.70
|
9.00
|
9.60
|
9.32
|
9.60
|
76,100
|
|
|
8/13/2021
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.84
|
8.90
|
25,000
|
|
|
8/12/2021
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.88
|
8.90
|
22,300
|
|
|
8/11/2021
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.92
|
8.90
|
27,700
|
|
|
8/10/2021
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.89
|
8.90
|
15,300
|
|
|
8/9/2021
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.81
|
8.70
|
23,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|