Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 14.55 | -0.20 | -1.36% | 14.84 | 14.84 | 14.55 | 35,713 |
| May 02 2024 | 14.75 | 0.06 | 0.41% | 14.77 | 14.85 | 14.45 | 35,694 |
| May 01 2024 | 14.69 | 0.01 | 0.07% | 14.59 | 15.02 | 14.59 | 135,225 |
| Apr 30 2024 | 14.68 | -0.02 | -0.14% | 14.75 | 14.91 | 14.42 | 59,085 |
| Apr 29 2024 | 14.70 | 0.18 | 1.24% | 14.52 | 14.71 | 14.32 | 143,841 |
| Apr 26 2024 | 14.52 | -0.03 | -0.21% | 14.66 | 14.68 | 14.48 | 99,934 |
| Apr 25 2024 | 14.55 | -0.49 | -3.26% | 15.13 | 15.24 | 14.52 | 137,807 |
| Apr 24 2024 | 15.04 | -0.21 | -1.38% | 15.25 | 15.35 | 14.91 | 36,737 |
| Apr 23 2024 | 15.25 | 0.10 | 0.66% | 15.20 | 15.42 | 15.18 | 138,856 |
| Apr 22 2024 | 15.15 | -0.16 | -1.05% | 15.51 | 15.54 | 14.97 | 58,562 |
| Apr 19 2024 | 15.31 | -0.01 | -0.07% | 15.32 | 15.43 | 15.12 | 63,652 |
| Apr 18 2024 | 15.32 | 0.10 | 0.66% | 15.20 | 15.61 | 14.81 | 63,924 |
| Apr 17 2024 | 15.22 | -0.29 | -1.87% | 15.60 | 15.79 | 15.15 | 95,230 |
| Apr 16 2024 | 15.51 | 0.55 | 3.68% | 14.90 | 15.52 | 14.70 | 72,964 |
| Apr 15 2024 | 14.96 | -0.53 | -3.42% | 15.55 | 15.73 | 14.94 | 104,675 |
| Apr 12 2024 | 15.49 | -0.39 | -2.46% | 15.77 | 15.80 | 15.36 | 75,753 |
| Apr 11 2024 | 15.88 | -0.04 | -0.25% | 15.96 | 16.01 | 15.72 | 73,790 |
| Apr 10 2024 | 15.92 | -0.39 | -2.39% | 16.02 | 16.10 | 15.79 | 94,288 |
| Apr 09 2024 | 16.31 | -0.21 | -1.27% | 16.50 | 16.86 | 16.10 | 59,907 |
| Apr 08 2024 | 16.52 | -0.36 | -2.13% | 17.00 | 17.07 | 16.43 | 140,754 |
| Apr 05 2024 | 16.88 | 1.41 | 9.11% | 15.50 | 17.04 | 15.40 | 357,535 |
| Apr 04 2024 | 15.47 | -0.26 | -1.65% | 15.90 | 16.13 | 15.45 | 94,824 |
| Apr 03 2024 | 15.73 | 0.13 | 0.83% | 15.54 | 15.83 | 15.30 | 77,875 |
| Apr 02 2024 | 15.60 | -0.78 | -4.76% | 16.28 | 16.41 | 15.43 | 154,160 |
| Apr 01 2024 | 16.38 | 0.66 | 4.20% | 15.82 | 16.47 | 15.66 | 135,457 |
| Mar 28 2024 | 15.72 | -0.25 | -1.57% | 15.89 | 16.18 | 15.72 | 101,660 |
| Mar 27 2024 | 15.97 | 0.36 | 2.31% | 15.60 | 16.17 | 15.60 | 117,249 |
| Mar 26 2024 | 15.61 | 0.28 | 1.83% | 15.36 | 15.90 | 15.32 | 99,992 |
| Mar 25 2024 | 15.33 | -0.30 | -1.92% | 15.50 | 15.69 | 15.21 | 92,762 |
| Mar 22 2024 | 15.63 | 0.01 | 0.06% | 15.62 | 15.92 | 15.32 | 121,288 |
| Mar 21 2024 | 15.62 | 0.47 | 3.10% | 15.26 | 16.34 | 15.26 | 219,439 |
| Mar 20 2024 | 15.15 | 0.11 | 0.73% | 15.11 | 15.25 | 14.85 | 130,296 |
| Mar 19 2024 | 15.04 | -0.46 | -2.97% | 15.48 | 15.58 | 15.00 | 299,106 |
| Mar 18 2024 | 15.50 | 0.43 | 2.85% | 15.30 | 15.61 | 15.30 | 220,661 |
| Mar 15 2024 | 15.07 | 0.84 | 5.90% | 14.32 | 15.19 | 14.03 | 1,493,510 |
| Mar 14 2024 | 14.23 | 0.13 | 0.92% | 14.29 | 14.29 | 13.73 | 176,447 |
| Mar 13 2024 | 14.10 | 0.15 | 1.08% | 13.94 | 14.15 | 13.74 | 179,611 |
| Mar 12 2024 | 13.95 | 0.07 | 0.50% | 13.94 | 14.03 | 13.66 | 167,420 |
| Mar 11 2024 | 13.88 | 0.11 | 0.80% | 13.68 | 14.42 | 13.68 | 261,742 |
| Mar 08 2024 | 13.77 | 0.26 | 1.92% | 13.45 | 13.79 | 13.30 | 195,607 |
| Mar 07 2024 | 13.51 | -0.30 | -2.17% | 13.67 | 13.79 | 13.42 | 172,860 |
| Mar 06 2024 | 13.81 | 0.96 | 7.47% | 13.09 | 13.84 | 12.78 | 281,390 |
| Mar 05 2024 | 12.85 | -0.43 | -3.24% | 13.22 | 13.29 | 12.78 | 327,095 |
| Mar 04 2024 | 13.28 | 0.13 | 0.99% | 13.27 | 13.41 | 13.00 | 123,575 |
| Mar 01 2024 | 13.15 | -0.02 | -0.15% | 13.18 | 13.40 | 12.83 | 98,652 |
| Feb 29 2024 | 13.17 | 0.14 | 1.07% | 13.09 | 13.17 | 12.60 | 276,500 |
| Feb 28 2024 | 13.03 | -0.61 | -4.47% | 13.56 | 13.56 | 12.98 | 121,501 |
| Feb 27 2024 | 13.64 | 0.22 | 1.64% | 13.35 | 13.75 | 13.35 | 150,055 |
| Feb 26 2024 | 13.42 | 0.06 | 0.45% | 13.29 | 13.53 | 13.29 | 107,751 |
| Feb 23 2024 | 13.36 | 0.06 | 0.45% | 13.25 | 13.44 | 12.91 | 163,329 |
| Feb 22 2024 | 13.30 | 0.04 | 0.30% | 13.40 | 13.52 | 13.20 | 155,226 |
| Feb 21 2024 | 13.26 | -0.14 | -1.04% | 13.22 | 13.38 | 13.17 | 129,270 |
| Feb 20 2024 | 13.40 | 0.30 | 2.29% | 12.79 | 13.41 | 12.60 | 202,557 |
| Feb 16 2024 | 13.10 | -0.11 | -0.83% | 13.23 | 13.23 | 12.91 | 131,365 |
| Feb 15 2024 | 13.21 | 0.62 | 4.92% | 12.53 | 13.30 | 12.53 | 315,767 |
| Feb 14 2024 | 12.59 | 0.39 | 3.20% | 12.16 | 12.79 | 12.16 | 184,801 |
| Feb 13 2024 | 12.20 | -1.38 | -10.16% | 12.98 | 12.98 | 12.13 | 900,571 |
| Feb 12 2024 | 13.58 | -0.35 | -2.51% | 13.76 | 14.00 | 13.42 | 149,753 |
| Feb 09 2024 | 13.93 | 0.34 | 2.50% | 13.64 | 14.80 | 13.56 | 510,191 |
| Feb 08 2024 | 13.59 | 0.11 | 0.82% | 13.01 | 13.64 | 13.01 | 325,222 |
| Feb 07 2024 | 13.48 | 0.00 | 0.00% | 13.48 | 13.48 | 13.48 | 0 |
| Feb 06 2024 | 13.48 | 0.23 | 1.74% | 13.24 | 13.52 | 12.91 | 207,008 |
| Feb 05 2024 | 13.25 | -0.35 | -2.57% | 13.62 | 13.67 | 13.06 | 137,553 |
