Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| DNB Financial Corporation | DNBF | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.66 | 1.43% | 46.81 | 46.82 | 46.26 | 46.26 | 46.15 | 13:39:35 |
DNBF Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 46.57 | 47.00 | 45.85 | 46.30 | 12,586 | 0.24 | 0.52% |
| 1 Month | 44.78 | 47.30 | 43.62 | 45.88 | 10,446 | 2.03 | 4.53% |
| 3 Months | 41.70 | 47.30 | 40.27 | 44.05 | 26,107 | 5.11 | 12.25% |
| 6 Months | 41.36 | 47.30 | 39.88 | 44.17 | 25,847 | 5.45 | 13.18% |
| 1 Year | 34.25 | 47.30 | 25.84 | 42.72 | 15,916 | 12.56 | 36.67% |
| 3 Years | 26.10 | 47.30 | 25.80 | 38.50 | 10,190 | 20.71 | 79.35% |
| 5 Years | 21.35 | 47.30 | 21.01 | 36.11 | 7,858 | 25.46 | 119.25% |
DNBF 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18 2019 | 46.15 | 0.02 | 0.04% | 46.12 | 46.25 | 45.85 | 41,026 |
| Nov 15 2019 | 46.13 | -0.11 | -0.24% | 46.42 | 46.42 | 46.12 | 2,723 |
| Nov 14 2019 | 46.24 | 0.04 | 0.09% | 46.11 | 46.35 | 46.08 | 3,723 |
| Nov 13 2019 | 46.20 | -0.48 | -1.03% | 46.54 | 46.54 | 46.00 | 8,170 |
| Nov 12 2019 | 46.68 | 0.19 | 0.41% | 46.57 | 47.00 | 46.50 | 7,288 |
| Nov 11 2019 | 46.49 | -0.12 | -0.26% | 46.35 | 46.59 | 46.35 | 4,728 |
| Nov 08 2019 | 46.61 | -0.23 | -0.49% | 46.84 | 46.91 | 46.5153 | 5,205 |
| Nov 07 2019 | 46.84 | 0.14 | 0.3% | 47.19 | 47.30 | 46.675 | 16,448 |
| Nov 06 2019 | 46.70 | -0.25 | -0.53% | 46.95 | 46.95 | 46.56 | 5,936 |
| Nov 05 2019 | 46.95 | 0.34 | 0.73% | 46.68 | 47.10 | 46.55 | 15,616 |
| Nov 04 2019 | 46.61 | 0.34 | 0.73% | 46.51 | 46.63 | 46.34 | 9,400 |
| Nov 01 2019 | 46.27 | 0.79 | 1.74% | 45.67 | 46.27 | 45.61 | 2,492 |
| Oct 31 2019 | 45.48 | -0.52 | -1.13% | 45.86 | 45.86 | 44.82 | 10,545 |
| Oct 30 2019 | 46.00 | 0.15 | 0.33% | 45.83 | 46.07 | 45.42 | 2,507 |
| Oct 29 2019 | 45.85 | 0.18 | 0.39% | 45.59 | 45.85 | 45.59 | 2,627 |
| Oct 28 2019 | 45.67 | 1.56 | 3.54% | 44.30 | 45.67 | 44.30 | 21,226 |
| Oct 25 2019 | 44.11 | -0.21 | -0.47% | 44.23 | 44.81 | 44.01 | 25,535 |
| Oct 24 2019 | 44.32 | -0.54 | -1.2% | 44.92 | 44.92 | 43.62 | 4,199 |
| Oct 23 2019 | 44.86 | -0.29 | -0.64% | 44.73 | 45.14 | 44.64 | 5,443 |
| Oct 22 2019 | 45.15 | 0.50 | 1.12% | 44.78 | 45.65 | 44.17 | 14,086 |
| Oct 21 2019 | 44.65 | 0.79 | 1.8% | 44.06 | 45.02 | 44.06 | 15,953 |
