Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DNLI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 16.81 | 0.65 | 4.02% | 16.41 | 16.94 | 15.92 | 842,292 |
| May 01 2024 | 16.16 | 0.72 | 4.66% | 15.53 | 16.72 | 15.40 | 1,361,291 |
| Apr 30 2024 | 15.44 | -0.16 | -1.03% | 15.34 | 15.575 | 15.21 | 969,476 |
| Apr 29 2024 | 15.60 | 0.17 | 1.10% | 15.64 | 15.96 | 15.39 | 910,476 |
| Apr 26 2024 | 15.43 | 0.47 | 3.14% | 15.08 | 15.49 | 14.90 | 1,122,303 |
| Apr 25 2024 | 14.96 | -0.60 | -3.86% | 14.89 | 15.07 | 14.56 | 1,114,715 |
| Apr 24 2024 | 15.56 | -0.55 | -3.41% | 16.10 | 16.30 | 15.47 | 944,425 |
| Apr 23 2024 | 16.11 | 0.12 | 0.75% | 16.14 | 16.80 | 16.02 | 1,080,080 |
| Apr 22 2024 | 15.99 | -0.01 | -0.06% | 16.00 | 16.28 | 15.48 | 3,056,993 |
| Apr 19 2024 | 16.00 | -0.60 | -3.61% | 16.50 | 16.80 | 15.915 | 1,479,992 |
| Apr 18 2024 | 16.60 | -0.22 | -1.31% | 16.72 | 16.95 | 16.54 | 1,189,737 |
| Apr 17 2024 | 16.82 | -0.52 | -3.00% | 17.38 | 17.56 | 16.79 | 1,367,429 |
| Apr 16 2024 | 17.34 | -0.50 | -2.80% | 17.59 | 17.59 | 17.25 | 1,003,112 |
| Apr 15 2024 | 17.84 | -0.42 | -2.30% | 18.29 | 18.29 | 17.70 | 988,439 |
| Apr 12 2024 | 18.26 | -0.91 | -4.75% | 18.97 | 19.01 | 17.84 | 1,100,922 |
| Apr 11 2024 | 19.17 | 0.75 | 4.07% | 18.71 | 19.21 | 18.51 | 872,622 |
| Apr 10 2024 | 18.42 | -1.02 | -5.25% | 18.47 | 18.535 | 18.05 | 1,226,472 |
| Apr 09 2024 | 19.44 | 0.40 | 2.10% | 19.01 | 19.75 | 18.905 | 884,361 |
| Apr 08 2024 | 19.04 | -0.35 | -1.81% | 19.60 | 19.61 | 18.89 | 865,031 |
| Apr 05 2024 | 19.39 | 0.40 | 2.11% | 18.90 | 19.42 | 18.41 | 753,087 |
| Apr 04 2024 | 18.99 | -0.38 | -1.96% | 19.53 | 19.702 | 18.95 | 944,322 |
| Apr 03 2024 | 19.37 | -0.01 | -0.05% | 19.04 | 19.40 | 18.95 | 830,286 |
| Apr 02 2024 | 19.38 | -1.18 | -5.74% | 20.02 | 20.02 | 19.21 | 1,081,046 |
| Apr 01 2024 | 20.56 | 0.04 | 0.19% | 20.52 | 20.75 | 20.06 | 684,901 |
| Mar 28 2024 | 20.52 | -0.25 | -1.20% | 20.86 | 21.04 | 20.12 | 991,585 |
| Mar 27 2024 | 20.77 | 0.89 | 4.48% | 20.05 | 20.92 | 19.85 | 801,684 |
| Mar 26 2024 | 19.88 | 0.01 | 0.05% | 20.135 | 20.20 | 19.47 | 1,246,390 |
| Mar 25 2024 | 19.87 | 0.25 | 1.27% | 19.37 | 19.96 | 19.35 | 932,394 |
| Mar 22 2024 | 19.62 | -1.38 | -6.57% | 20.98 | 21.04 | 19.58 | 991,859 |
| Mar 21 2024 | 21.00 | -0.29 | -1.36% | 21.53 | 21.60 | 20.92 | 1,173,620 |
| Mar 20 2024 | 21.29 | 0.75 | 3.65% | 20.34 | 21.50 | 20.16 | 1,043,030 |
| Mar 19 2024 | 20.54 | 0.45 | 2.24% | 19.94 | 20.62 | 19.80 | 985,709 |
| Mar 18 2024 | 20.09 | -0.04 | -0.20% | 20.13 | 20.60 | 19.77 | 938,513 |
| Mar 15 2024 | 20.13 | 0.38 | 1.92% | 19.71 | 20.35 | 19.66 | 2,220,839 |
| Mar 14 2024 | 19.75 | -1.15 | -5.50% | 20.64 | 20.64 | 19.24 | 1,243,796 |
| Mar 13 2024 | 20.90 | 0.13 | 0.63% | 20.68 | 21.47 | 20.65 | 1,204,620 |
| Mar 12 2024 | 20.77 | -0.92 | -4.24% | 21.56 | 21.72 | 20.60 | 885,369 |
| Mar 11 2024 | 21.69 | 0.76 | 3.63% | 20.92 | 21.86 | 20.91 | 1,057,480 |
| Mar 08 2024 | 20.93 | 0.40 | 1.95% | 21.87 | 21.87 | 20.845 | 1,035,803 |
| Mar 07 2024 | 20.53 | 0.01 | 0.05% | 20.71 | 20.835 | 20.30 | 981,360 |
| Mar 06 2024 | 20.52 | 0.07 | 0.34% | 20.775 | 21.07 | 20.285 | 1,723,006 |
| Mar 05 2024 | 20.45 | -0.21 | -1.02% | 20.50 | 21.30 | 19.96 | 761,475 |
| Mar 04 2024 | 20.66 | -0.20 | -0.96% | 21.41 | 21.41 | 20.49 | 1,005,991 |
| Mar 01 2024 | 20.86 | 1.08 | 5.46% | 19.99 | 21.45 | 19.76 | 1,284,576 |
| Feb 29 2024 | 19.78 | -0.43 | -2.13% | 20.80 | 20.9401 | 19.68 | 1,409,711 |
| Feb 28 2024 | 20.21 | -3.14 | -13.45% | 22.51 | 22.57 | 20.04 | 2,564,158 |
| Feb 27 2024 | 23.35 | 6.46 | 38.25% | 19.94 | 23.52 | 18.665 | 5,086,527 |
| Feb 26 2024 | 16.89 | -0.04 | -0.24% | 16.85 | 17.08 | 16.54 | 1,204,510 |
| Feb 23 2024 | 16.93 | 0.10 | 0.59% | 16.83 | 17.02 | 16.47 | 1,076,706 |
| Feb 22 2024 | 16.83 | 0.30 | 1.81% | 16.47 | 17.18 | 16.33 | 1,313,167 |
| Feb 21 2024 | 16.53 | -0.01 | -0.06% | 16.38 | 16.615 | 16.11 | 1,210,193 |
| Feb 20 2024 | 16.54 | -0.48 | -2.82% | 16.56 | 17.00 | 16.21 | 1,261,141 |
| Feb 16 2024 | 17.02 | -1.34 | -7.30% | 17.78 | 18.045 | 16.39 | 3,363,198 |
| Feb 15 2024 | 18.36 | 0.47 | 2.63% | 18.16 | 18.65 | 18.10 | 1,159,673 |
| Feb 14 2024 | 17.89 | 0.83 | 4.87% | 17.50 | 17.975 | 17.05 | 1,062,482 |
| Feb 13 2024 | 17.06 | -1.49 | -8.03% | 17.36 | 17.69 | 16.81 | 1,347,468 |
| Feb 12 2024 | 18.55 | 0.50 | 2.77% | 18.06 | 18.93 | 18.06 | 1,393,508 |
| Feb 09 2024 | 18.05 | 0.85 | 4.94% | 17.37 | 18.19 | 17.13 | 1,354,539 |
| Feb 08 2024 | 17.20 | 0.25 | 1.47% | 17.02 | 17.49 | 16.86 | 944,562 |
| Feb 07 2024 | 16.95 | 0.32 | 1.92% | 16.60 | 17.38 | 16.19 | 864,986 |
| Feb 06 2024 | 16.63 | 0.80 | 5.05% | 15.83 | 16.66 | 15.62 | 933,019 |
| Feb 05 2024 | 15.83 | -0.22 | -1.37% | 15.80 | 16.01 | 15.49 | 660,847 |
