Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DNQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 25.28 | -0.19 | -0.75% | 25.435 | 25.735 | 25.155 | 36,895 |
| Jun 13 2024 | 25.47 | -0.60 | -2.30% | 26.035 | 26.115 | 25.285 | 24,036 |
| Jun 12 2024 | 26.07 | 0.02 | 0.08% | 26.05 | 26.32 | 25.755 | 48,914 |
| Jun 11 2024 | 26.05 | -0.19 | -0.71% | 26.165 | 26.295 | 25.84 | 34,025 |
| Jun 10 2024 | 26.235 | 0.68 | 2.66% | 26.04 | 26.385 | 25.875 | 14,069 |
| Jun 07 2024 | 25.555 | -0.15 | -0.58% | 25.735 | 25.85 | 25.555 | 30,256 |
| Jun 06 2024 | 25.705 | 0.05 | 0.19% | 25.71 | 25.94 | 25.42 | 18,769 |
| Jun 05 2024 | 25.655 | 0.09 | 0.33% | 25.735 | 25.92 | 25.38 | 25,262 |
| Jun 04 2024 | 25.57 | -1.06 | -3.96% | 26.50 | 26.505 | 25.175 | 86,633 |
| Jun 03 2024 | 26.625 | -0.13 | -0.47% | 26.785 | 27.37 | 26.45 | 80,499 |
| May 31 2024 | 26.75 | 0.55 | 2.10% | 26.23 | 26.80 | 26.18 | 36,305 |
| May 30 2024 | 26.20 | -0.04 | -0.15% | 26.29 | 26.30 | 25.855 | 24,423 |
| May 29 2024 | 26.24 | -0.34 | -1.28% | 26.58 | 26.885 | 26.22 | 27,395 |
| May 28 2024 | 26.58 | -0.09 | -0.32% | 26.695 | 26.795 | 26.40 | 22,444 |
| May 27 2024 | 26.665 | 0.54 | 2.07% | 26.33 | 26.70 | 26.225 | 37,222 |
| May 24 2024 | 26.125 | -0.43 | -1.62% | 26.565 | 26.565 | 26.125 | 45,078 |
| May 23 2024 | 26.555 | 0.13 | 0.51% | 26.415 | 26.95 | 26.225 | 49,434 |
| May 22 2024 | 26.42 | 0.03 | 0.09% | 26.485 | 26.485 | 26.13 | 25,699 |
| May 21 2024 | 26.395 | 0.13 | 0.49% | 26.015 | 26.625 | 25.94 | 48,744 |
| May 20 2024 | 26.265 | 0.05 | 0.19% | 26.195 | 26.395 | 26.195 | 20,920 |
| May 17 2024 | 26.215 | 0.38 | 1.47% | 25.87 | 26.215 | 25.865 | 42,931 |
| May 16 2024 | 25.835 | -0.10 | -0.39% | 25.99 | 25.99 | 25.51 | 45,254 |
| May 15 2024 | 25.935 | -0.80 | -2.97% | 26.30 | 26.69 | 25.55 | 66,268 |
| May 14 2024 | 26.73 | -0.01 | -0.02% | 26.885 | 26.885 | 26.305 | 171,330 |
| May 13 2024 | 26.735 | 0.05 | 0.21% | 26.70 | 26.735 | 26.195 | 76,834 |
| May 10 2024 | 26.68 | 0.18 | 0.68% | 26.575 | 26.87 | 26.545 | 79,814 |
| May 09 2024 | 26.50 | 0.35 | 1.34% | 26.175 | 26.565 | 26.115 | 22,173 |
| May 08 2024 | 26.15 | -0.12 | -0.44% | 26.17 | 26.255 | 25.565 | 67,938 |
| May 07 2024 | 26.265 | 0.08 | 0.31% | 26.33 | 26.38 | 25.955 | 103,482 |
| May 06 2024 | 26.185 | 0.65 | 2.53% | 25.69 | 26.255 | 25.605 | 93,890 |
| May 03 2024 | 25.54 | 0.34 | 1.33% | 25.335 | 25.73 | 25.205 | 44,278 |
| May 02 2024 | 25.205 | 0.25 | 1.00% | 25.20 | 25.49 | 24.535 | 80,684 |
| Apr 30 2024 | 24.955 | -0.50 | -1.94% | 25.485 | 25.61 | 24.955 | 29,100 |
| Apr 29 2024 | 25.45 | -0.55 | -2.12% | 25.98 | 25.98 | 25.32 | 58,558 |
| Apr 26 2024 | 26.00 | -0.07 | -0.27% | 26.19 | 26.19 | 25.615 | 29,526 |
| Apr 25 2024 | 26.07 | 0.68 | 2.66% | 25.34 | 26.54 | 25.26 | 56,176 |
| Apr 24 2024 | 25.395 | 0.04 | 0.18% | 25.50 | 25.565 | 25.145 | 25,244 |
| Apr 23 2024 | 25.35 | -0.08 | -0.31% | 25.41 | 25.44 | 25.03 | 45,254 |
| Apr 22 2024 | 25.43 | -0.14 | -0.55% | 25.605 | 25.675 | 25.145 | 45,001 |
| Apr 19 2024 | 25.57 | -0.04 | -0.16% | 25.985 | 26.265 | 24.825 | 64,871 |
| Apr 18 2024 | 25.61 | 0.06 | 0.23% | 25.56 | 25.735 | 25.02 | 55,268 |
| Apr 17 2024 | 25.55 | -0.65 | -2.48% | 26.085 | 26.17 | 25.31 | 47,038 |
| Apr 16 2024 | 26.20 | -0.07 | -0.27% | 26.32 | 26.32 | 25.825 | 40,321 |
| Apr 15 2024 | 26.27 | -0.42 | -1.57% | 27.11 | 27.11 | 26.015 | 64,861 |
| Apr 12 2024 | 26.69 | 0.38 | 1.44% | 26.36 | 27.12 | 26.265 | 76,060 |
| Apr 11 2024 | 26.31 | 0.30 | 1.15% | 25.955 | 26.655 | 25.92 | 88,030 |
| Apr 10 2024 | 26.01 | 0.34 | 1.30% | 25.71 | 26.125 | 25.62 | 40,891 |
| Apr 09 2024 | 25.675 | -0.08 | -0.29% | 25.845 | 25.89 | 25.555 | 47,548 |
| Apr 08 2024 | 25.75 | -0.40 | -1.51% | 25.98 | 25.98 | 25.495 | 77,605 |
| Apr 05 2024 | 26.145 | 0.30 | 1.16% | 25.675 | 26.145 | 25.675 | 52,784 |
| Apr 04 2024 | 25.845 | 0.15 | 0.58% | 25.75 | 26.04 | 25.695 | 50,927 |
| Apr 03 2024 | 25.695 | -0.07 | -0.27% | 25.76 | 25.85 | 25.40 | 60,860 |
| Apr 02 2024 | 25.765 | 0.62 | 2.45% | 25.245 | 25.85 | 25.02 | 87,802 |
| Mar 28 2024 | 25.15 | 0.29 | 1.15% | 24.995 | 25.215 | 24.60 | 60,858 |
| Mar 27 2024 | 24.865 | 0.22 | 0.89% | 24.785 | 24.995 | 24.345 | 65,322 |
| Mar 26 2024 | 24.645 | -0.54 | -2.14% | 25.28 | 25.28 | 24.60 | 66,588 |
| Mar 25 2024 | 25.185 | 0.31 | 1.25% | 24.995 | 25.27 | 24.805 | 65,692 |
| Mar 22 2024 | 24.875 | 0.23 | 0.95% | 24.63 | 24.875 | 24.375 | 47,663 |
| Mar 21 2024 | 24.64 | 0.05 | 0.20% | 24.665 | 24.945 | 24.51 | 47,187 |
| Mar 20 2024 | 24.59 | 0.25 | 1.05% | 24.495 | 24.69 | 24.15 | 42,253 |
| Mar 19 2024 | 24.335 | -0.16 | -0.65% | 24.395 | 24.625 | 24.17 | 80,393 |
| Mar 18 2024 | 24.495 | 0.34 | 1.41% | 24.295 | 24.575 | 24.205 | 71,765 |
