Register for streaming realtime charts, analysis tools, and prices.
DAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 12.15 | 0.14 | 1.17% | 11.90 | 12.21 | 11.90 | 1,880,832 |
| Apr 18 2024 | 12.01 | 0.13 | 1.09% | 11.94 | 12.125 | 11.825 | 1,601,837 |
| Apr 17 2024 | 11.88 | 0.01 | 0.08% | 11.95 | 12.09 | 11.87 | 1,722,967 |
| Apr 16 2024 | 11.87 | -0.05 | -0.42% | 11.66 | 11.935 | 11.645 | 1,419,779 |
| Apr 15 2024 | 11.92 | -0.09 | -0.75% | 12.12 | 12.125 | 11.83 | 1,897,504 |
| Apr 12 2024 | 12.01 | -0.43 | -3.46% | 12.29 | 12.375 | 12.00 | 1,772,003 |
| Apr 11 2024 | 12.44 | 0.11 | 0.89% | 12.31 | 12.44 | 12.15 | 780,666 |
| Apr 10 2024 | 12.33 | -0.62 | -4.79% | 12.39 | 12.49 | 12.24 | 1,085,644 |
| Apr 09 2024 | 12.95 | 0.14 | 1.09% | 12.86 | 12.98 | 12.765 | 882,433 |
| Apr 08 2024 | 12.81 | 0.23 | 1.83% | 12.72 | 12.985 | 12.72 | 903,135 |
| Apr 05 2024 | 12.58 | 0.15 | 1.21% | 12.36 | 12.64 | 12.36 | 960,106 |
| Apr 04 2024 | 12.43 | -0.02 | -0.16% | 12.65 | 12.89 | 12.405 | 1,025,820 |
| Apr 03 2024 | 12.45 | 0.06 | 0.48% | 12.28 | 12.53 | 12.28 | 955,504 |
| Apr 02 2024 | 12.39 | -0.25 | -1.98% | 12.50 | 12.50 | 12.30 | 1,138,807 |
| Apr 01 2024 | 12.64 | -0.06 | -0.47% | 12.70 | 12.83 | 12.60 | 1,040,292 |
| Mar 28 2024 | 12.70 | -0.04 | -0.31% | 12.73 | 12.87 | 12.66 | 1,906,519 |
| Mar 27 2024 | 12.74 | 0.48 | 3.92% | 12.41 | 12.76 | 12.3101 | 1,620,289 |
| Mar 26 2024 | 12.26 | -0.12 | -0.97% | 12.42 | 12.49 | 12.235 | 2,687,787 |
| Mar 25 2024 | 12.38 | 0.12 | 0.98% | 12.29 | 12.40 | 12.185 | 1,315,791 |
| Mar 22 2024 | 12.26 | -0.21 | -1.68% | 12.46 | 12.495 | 12.20 | 1,192,615 |
| Mar 21 2024 | 12.47 | 0.33 | 2.72% | 12.28 | 12.49 | 12.17 | 1,436,164 |
| Mar 20 2024 | 12.14 | 0.30 | 2.53% | 11.88 | 12.195 | 11.77 | 1,684,173 |
| Mar 19 2024 | 11.84 | 0.12 | 1.02% | 11.69 | 11.91 | 11.66 | 3,140,702 |
| Mar 18 2024 | 11.72 | 0.10 | 0.86% | 11.69 | 11.95 | 11.477 | 2,215,676 |
| Mar 15 2024 | 11.62 | 0.07 | 0.61% | 11.59 | 11.855 | 11.58 | 2,181,658 |
| Mar 14 2024 | 11.55 | -0.39 | -3.27% | 11.84 | 11.90 | 11.42 | 1,649,468 |
| Mar 13 2024 | 11.94 | -0.31 | -2.53% | 12.18 | 12.44 | 11.925 | 3,054,848 |
| Mar 12 2024 | 12.25 | 0.07 | 0.57% | 12.13 | 12.25 | 11.99 | 1,205,679 |
| Mar 11 2024 | 12.18 | 0.00 | 0.00% | 12.18 | 12.35 | 12.08 | 1,311,156 |
| Mar 08 2024 | 12.18 | -0.33 | -2.64% | 12.65 | 12.81 | 12.15 | 2,572,350 |
| Mar 07 2024 | 12.51 | 0.11 | 0.89% | 12.42 | 12.82 | 12.42 | 2,319,110 |
| Mar 06 2024 | 12.40 | 0.01 | 0.08% | 12.50 | 12.50 | 12.26 | 661,701 |
| Mar 05 2024 | 12.39 | -0.05 | -0.40% | 12.32 | 12.635 | 12.29 | 857,056 |
| Mar 04 2024 | 12.44 | -0.30 | -2.35% | 12.70 | 12.70 | 12.28 | 739,190 |
| Mar 01 2024 | 12.74 | 0.24 | 1.92% | 12.55 | 12.76 | 12.22 | 2,399,257 |
| Feb 29 2024 | 12.50 | 0.35 | 2.88% | 12.20 | 12.55 | 12.12 | 2,055,890 |
| Feb 28 2024 | 12.15 | -0.15 | -1.22% | 12.13 | 12.37 | 12.11 | 1,002,006 |
| Feb 27 2024 | 12.30 | 0.11 | 0.90% | 12.41 | 12.61 | 12.16 | 1,168,911 |
| Feb 26 2024 | 12.19 | -0.44 | -3.48% | 12.49 | 12.69 | 12.11 | 1,412,916 |
| Feb 23 2024 | 12.63 | 0.13 | 1.04% | 12.49 | 12.73 | 12.35 | 1,396,342 |
| Feb 22 2024 | 12.50 | 0.17 | 1.38% | 12.34 | 12.535 | 12.23 | 1,610,685 |
| Feb 21 2024 | 12.33 | -0.13 | -1.04% | 12.30 | 12.525 | 11.925 | 1,230,244 |
| Feb 20 2024 | 12.46 | -1.06 | -7.84% | 12.54 | 12.97 | 12.18 | 2,099,145 |
| Feb 16 2024 | 13.52 | -0.35 | -2.52% | 13.57 | 13.84 | 13.51 | 1,416,564 |
| Feb 15 2024 | 13.87 | 0.52 | 3.90% | 13.53 | 13.87 | 13.46 | 910,378 |
| Feb 14 2024 | 13.35 | 0.13 | 0.98% | 13.50 | 13.53 | 13.23 | 844,485 |
| Feb 13 2024 | 13.22 | -0.64 | -4.62% | 13.39 | 13.405 | 13.115 | 1,172,053 |
| Feb 12 2024 | 13.86 | 0.24 | 1.76% | 13.62 | 14.03 | 13.62 | 974,954 |
| Feb 09 2024 | 13.62 | 0.12 | 0.89% | 13.51 | 13.67 | 13.35 | 964,301 |
| Feb 08 2024 | 13.50 | 0.04 | 0.30% | 13.46 | 13.53 | 13.20 | 818,547 |
| Feb 07 2024 | 13.46 | -0.37 | -2.68% | 13.90 | 13.90 | 13.44 | 695,473 |
| Feb 06 2024 | 13.83 | 0.33 | 2.44% | 13.40 | 13.89 | 13.39 | 750,571 |
| Feb 05 2024 | 13.50 | -0.33 | -2.39% | 13.56 | 13.77 | 13.3963 | 594,477 |
| Feb 02 2024 | 13.83 | -0.18 | -1.28% | 13.76 | 13.97 | 13.46 | 743,438 |
| Feb 01 2024 | 14.01 | 0.45 | 3.32% | 13.75 | 14.03 | 13.56 | 691,447 |
| Jan 31 2024 | 13.56 | -0.26 | -1.88% | 13.82 | 14.085 | 13.55 | 761,013 |
| Jan 30 2024 | 13.82 | 0.00 | 0.00% | 13.80 | 13.995 | 13.715 | 696,972 |
| Jan 29 2024 | 13.82 | 0.15 | 1.10% | 13.58 | 13.8575 | 13.49 | 569,057 |
| Jan 26 2024 | 13.67 | 0.07 | 0.51% | 13.75 | 13.9808 | 13.66 | 595,103 |
| Jan 25 2024 | 13.60 | 0.45 | 3.42% | 13.34 | 13.61 | 13.22 | 783,985 |
| Jan 24 2024 | 13.15 | -0.22 | -1.65% | 13.53 | 13.53 | 13.07 | 556,014 |
| Jan 23 2024 | 13.37 | 0.04 | 0.30% | 13.59 | 13.72 | 13.31 | 756,180 |
| Jan 22 2024 | 13.33 | 0.21 | 1.60% | 13.21 | 13.495 | 13.20 | 807,705 |
