|
|
Closing price on 9/29/2020
|
|
| Open |
10.45 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
5,358,180 |
| Split-adjusted Price |
8.28 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2020
|
-0.35 / -3.37%
|
10.45
|
10.50
|
10.00
|
10.05
|
10.24
|
8.28
|
5,358,180
|
|
|
9/28/2020
|
+0.15 / +1.46%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.42
|
8.56
|
3,231,740
|
|
|
9/25/2020
|
-0.15 / -1.44%
|
10.50
|
10.50
|
10.20
|
10.25
|
10.27
|
8.44
|
3,816,130
|
|
|
9/24/2020
|
-0.10 / -0.95%
|
10.50
|
10.55
|
10.35
|
10.40
|
10.47
|
8.56
|
4,128,990
|
|
|
9/23/2020
|
0.00 / 0.00%
|
10.55
|
10.65
|
10.40
|
10.50
|
10.49
|
8.65
|
4,116,900
|
|
|
9/22/2020
|
-0.05 / -0.47%
|
10.45
|
10.60
|
10.40
|
10.50
|
10.50
|
8.65
|
2,771,550
|
|
|
9/21/2020
|
-0.05 / -0.47%
|
10.60
|
10.90
|
10.50
|
10.55
|
10.72
|
8.69
|
4,993,360
|
|
|
9/18/2020
|
+0.25 / +2.42%
|
10.35
|
10.60
|
10.30
|
10.60
|
10.47
|
8.73
|
4,811,790
|
|
|
9/17/2020
|
+0.15 / +1.47%
|
10.30
|
10.55
|
10.20
|
10.35
|
10.40
|
8.52
|
6,899,280
|
|
|
9/16/2020
|
+0.10 / +0.99%
|
10.10
|
10.20
|
9.99
|
10.20
|
10.08
|
8.40
|
4,385,570
|
|
|
9/15/2020
|
-0.05 / -0.49%
|
10.20
|
10.30
|
10.05
|
10.10
|
10.13
|
8.32
|
3,257,410
|
|
|
9/14/2020
|
+0.18 / +1.81%
|
10.10
|
10.25
|
10.00
|
10.15
|
10.14
|
8.36
|
4,634,430
|
|
|
9/11/2020
|
+0.05 / +0.50%
|
9.90
|
9.99
|
9.85
|
9.97
|
9.96
|
8.21
|
2,200,080
|
|
|
9/10/2020
|
+0.11 / +1.12%
|
9.84
|
10.05
|
9.82
|
9.92
|
9.93
|
8.17
|
2,740,380
|
|
|
9/9/2020
|
+0.03 / +0.31%
|
9.68
|
9.81
|
9.65
|
9.81
|
9.70
|
8.08
|
1,996,420
|
|
|
9/8/2020
|
+0.02 / +0.20%
|
9.80
|
9.85
|
9.69
|
9.78
|
9.75
|
8.05
|
2,495,520
|
|
|
9/7/2020
|
-0.24 / -2.40%
|
10.00
|
10.05
|
9.76
|
9.76
|
9.89
|
8.04
|
3,418,190
|
|
|
9/4/2020
|
-0.15 / -1.48%
|
9.90
|
10.05
|
9.88
|
10.00
|
9.96
|
8.23
|
3,548,600
|
|
|
9/3/2020
|
+0.27 / +2.73%
|
10.00
|
10.15
|
9.95
|
10.15
|
10.04
|
8.36
|
4,453,810
|
|
|
9/1/2020
|
+0.20 / +2.07%
|
9.80
|
9.94
|
9.70
|
9.88
|
9.81
|
8.14
|
2,184,340
|
|
|
8/31/2020
|
-0.32 / -3.20%
|
9.99
|
10.10
|
9.60
|
9.68
|
9.79
|
7.97
|
8,054,048
|
|
|
8/28/2020
|
-0.05 / -0.50%
|
10.15
|
10.20
|
10.00
|
10.00
|
10.07
|
8.23
|
5,125,000
|
|
|
8/27/2020
|
-0.10 / -0.99%
|
10.15
|
10.20
|
9.99
|
10.05
|
10.07
|
8.28
|
5,219,040
|
|
|
8/26/2020
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.15
|
10.15
|
10.34
|
8.36
|
7,224,410
|
|
|
8/25/2020
|
+0.65 / +6.84%
|
9.56
|
10.15
|
9.56
|
10.15
|
9.86
|
8.36
|
9,513,272
|
|
|
8/24/2020
|
+0.26 / +2.81%
|
9.30
|
9.55
|
9.27
|
9.50
|
9.41
|
7.82
|
6,487,820
|
|
|
8/21/2020
|
-0.05 / -0.54%
|
9.29
|
9.36
|
9.21
|
9.24
|
9.25
|
7.61
|
4,131,931
|
|
|
8/20/2020
|
+0.24 / +2.65%
|
9.05
|
9.35
|
8.92
|
9.29
|
9.05
|
7.65
|
6,304,810
|
|
|
8/19/2020
|
-0.15 / -1.63%
|
9.00
|
9.19
|
8.85
|
9.05
|
8.98
|
7.45
|
8,475,830
|
|
|
8/18/2020
|
-0.23 / -2.44%
|
9.38
|
9.44
|
9.20
|
9.20
|
9.28
|
7.58
|
5,752,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|