|
Closing price on 5/24/2022
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.90 |
| Volume |
300 |
| Split-adjusted Price |
10.79 |
|
|
DXL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.79
|
300
|
|
|
5/23/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.79
|
200
|
|
|
5/20/2022
|
+1.40 / +14.74%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.79
|
300
|
|
|
5/19/2022
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.40
|
600
|
|
|
5/18/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.01
|
3,200
|
|
|
5/17/2022
|
-0.20 / -2.15%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.01
|
200
|
|
|
5/16/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.20
|
1,100
|
|
|
5/13/2022
|
-0.30 / -3.19%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.30
|
9.01
|
1,400
|
|
|
5/12/2022
|
-0.80 / -8.16%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.40
|
8.91
|
2,300
|
|
|
5/11/2022
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.70
|
1,100
|
|
|
5/10/2022
|
-1.40 / -12.28%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.90
|
3,200
|
|
|
5/9/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.28
|
0
|
|
|
5/6/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.28
|
0
|
|
|
5/5/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.28
|
0
|
|
|
5/4/2022
|
+1.40 / +14.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.28
|
100
|
|
|
4/29/2022
|
+1.40 / +14.29%
|
8.50
|
11.20
|
8.50
|
11.20
|
10.00
|
11.08
|
5,500
|
|
|
4/28/2022
|
+1.20 / +13.64%
|
8.80
|
10.00
|
8.80
|
10.00
|
9.80
|
9.90
|
1,900
|
|
|
4/27/2022
|
-1.50 / -14.71%
|
10.20
|
10.20
|
8.70
|
8.70
|
8.80
|
8.61
|
4,800
|
|
|
4/26/2022
|
-1.70 / -14.29%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.09
|
200
|
|
|
4/25/2022
|
-1.90 / -13.77%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.78
|
900
|
|
|
4/22/2022
|
+1.80 / +15.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.66
|
2,600
|
|
|
4/21/2022
|
+1.50 / +14.29%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.88
|
4,900
|
|
|
4/20/2022
|
+1.30 / +14.13%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.39
|
1,000
|
|
|
4/19/2022
|
+1.20 / +15.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.11
|
2,000
|
|
|
4/18/2022
|
-1.40 / -14.89%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
7.92
|
800
|
|
|
4/15/2022
|
0.00 / 0.00%
|
8.50
|
9.90
|
8.50
|
9.90
|
9.40
|
9.80
|
300
|
|
|
4/14/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.80
|
2,000
|
|
|
4/13/2022
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.90
|
9.90
|
300
|
|
|
4/12/2022
|
+1.40 / +14.89%
|
9.40
|
10.80
|
9.40
|
10.80
|
10.00
|
10.69
|
1,700
|
|
|
4/8/2022
|
+1.40 / +13.59%
|
9.10
|
11.70
|
9.10
|
11.70
|
9.40
|
11.58
|
1,600
|
|
|