|
|
Closing price on 10/26/2020
|
|
| Open |
12.20 |
| High |
12.25 |
| Low |
11.80 |
| Volume |
4,486,161 |
| Split-adjusted Price |
7.97 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2020
|
-0.40 / -3.28%
|
12.20
|
12.25
|
11.80
|
11.80
|
12.06
|
7.97
|
4,486,161
|
|
|
10/23/2020
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.15
|
12.20
|
12.24
|
8.24
|
3,599,520
|
|
|
10/22/2020
|
+0.40 / +3.39%
|
11.65
|
12.20
|
11.65
|
12.20
|
11.98
|
8.24
|
12,255,062
|
|
|
10/21/2020
|
-0.45 / -3.67%
|
12.20
|
12.25
|
11.80
|
11.80
|
12.04
|
7.97
|
9,270,740
|
|
|
10/20/2020
|
+0.05 / +0.41%
|
12.05
|
12.25
|
11.90
|
12.25
|
12.06
|
8.27
|
6,427,250
|
|
|
10/19/2020
|
+0.30 / +2.52%
|
11.90
|
12.20
|
11.80
|
12.20
|
12.09
|
8.24
|
7,954,440
|
|
|
10/16/2020
|
+0.75 / +6.73%
|
11.10
|
11.90
|
11.00
|
11.90
|
11.58
|
8.03
|
15,072,171
|
|
|
10/15/2020
|
+0.05 / +0.45%
|
11.10
|
11.40
|
11.05
|
11.15
|
11.20
|
7.53
|
5,082,640
|
|
|
10/14/2020
|
+0.05 / +0.45%
|
11.05
|
11.15
|
11.00
|
11.10
|
11.08
|
7.49
|
1,800,370
|
|
|
10/13/2020
|
+0.20 / +1.84%
|
10.90
|
11.25
|
10.75
|
11.05
|
11.01
|
7.46
|
3,564,950
|
|
|
10/12/2020
|
-0.35 / -3.13%
|
11.30
|
11.40
|
10.80
|
10.85
|
11.12
|
7.33
|
6,563,040
|
|
|
10/9/2020
|
+0.05 / +0.45%
|
11.20
|
11.35
|
11.15
|
11.20
|
11.23
|
7.56
|
3,533,190
|
|
|
10/8/2020
|
-0.25 / -2.19%
|
11.30
|
11.40
|
11.05
|
11.15
|
11.20
|
7.53
|
7,008,310
|
|
|
10/7/2020
|
0.00 / 0.00%
|
11.30
|
11.70
|
11.25
|
11.40
|
11.52
|
7.70
|
6,639,440
|
|
|
10/6/2020
|
+0.45 / +4.11%
|
11.20
|
11.40
|
10.90
|
11.40
|
11.17
|
7.70
|
7,630,010
|
|
|
10/5/2020
|
+0.65 / +6.31%
|
10.35
|
11.00
|
10.35
|
10.95
|
10.85
|
7.39
|
11,928,320
|
|
|
10/2/2020
|
-0.05 / -0.48%
|
10.35
|
10.45
|
10.05
|
10.30
|
10.30
|
6.95
|
3,661,860
|
|
|
10/1/2020
|
+0.25 / +2.48%
|
10.15
|
10.45
|
10.10
|
10.35
|
10.30
|
6.99
|
2,928,090
|
|
|
9/30/2020
|
+0.05 / +0.50%
|
10.05
|
10.25
|
10.05
|
10.10
|
10.10
|
6.82
|
4,079,120
|
|
|
9/29/2020
|
-0.35 / -3.37%
|
10.45
|
10.50
|
10.00
|
10.05
|
10.24
|
6.79
|
5,358,180
|
|
|
9/28/2020
|
+0.15 / +1.46%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.42
|
7.02
|
3,231,740
|
|
|
9/25/2020
|
-0.15 / -1.44%
|
10.50
|
10.50
|
10.20
|
10.25
|
10.27
|
6.92
|
3,816,130
|
|
|
9/24/2020
|
-0.10 / -0.95%
|
10.50
|
10.55
|
10.35
|
10.40
|
10.47
|
7.02
|
4,128,990
|
|
|
9/23/2020
|
0.00 / 0.00%
|
10.55
|
10.65
|
10.40
|
10.50
|
10.49
|
7.09
|
4,116,900
|
|
|
9/22/2020
|
-0.05 / -0.47%
|
10.45
|
10.60
|
10.40
|
10.50
|
10.50
|
7.09
|
2,771,550
|
|
|
9/21/2020
|
-0.05 / -0.47%
|
10.60
|
10.90
|
10.50
|
10.55
|
10.72
|
7.12
|
4,993,360
|
|
|
9/18/2020
|
+0.25 / +2.42%
|
10.35
|
10.60
|
10.30
|
10.60
|
10.47
|
7.16
|
4,811,790
|
|
|
9/17/2020
|
+0.15 / +1.47%
|
10.30
|
10.55
|
10.20
|
10.35
|
10.40
|
6.99
|
6,899,280
|
|
|
9/16/2020
|
+0.10 / +0.99%
|
10.10
|
10.20
|
9.99
|
10.20
|
10.08
|
6.89
|
4,385,570
|
|
|
9/15/2020
|
-0.05 / -0.49%
|
10.20
|
10.30
|
10.05
|
10.10
|
10.13
|
6.82
|
3,257,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|