Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DANOY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 12.51 | -0.22 | -1.73% | 12.50 | 12.54 | 12.4638 | 498,893 |
| Apr 25 2024 | 12.73 | -0.11 | -0.86% | 12.69 | 12.78 | 12.63 | 197,191 |
| Apr 24 2024 | 12.84 | 0.08 | 0.63% | 12.78 | 12.84 | 12.74 | 279,320 |
| Apr 23 2024 | 12.76 | -0.01 | -0.08% | 12.77 | 12.81 | 12.7475 | 136,930 |
| Apr 22 2024 | 12.77 | 0.09 | 0.71% | 12.7472 | 12.84 | 12.735 | 147,690 |
| Apr 19 2024 | 12.68 | 0.10 | 0.79% | 12.6401 | 12.71 | 12.62 | 160,802 |
| Apr 18 2024 | 12.58 | 0.06 | 0.48% | 12.56 | 12.70 | 12.52 | 252,844 |
| Apr 17 2024 | 12.52 | 0.29 | 2.37% | 12.47 | 12.54 | 12.43 | 391,485 |
| Apr 16 2024 | 12.23 | -0.01 | -0.08% | 12.22 | 12.26 | 12.18 | 280,794 |
| Apr 15 2024 | 12.24 | 0.01 | 0.08% | 12.34 | 12.34 | 12.2001 | 185,615 |
| Apr 12 2024 | 12.23 | -0.17 | -1.37% | 12.28 | 12.34 | 12.23 | 189,435 |
| Apr 11 2024 | 12.40 | 0.03 | 0.24% | 12.436 | 12.436 | 12.31 | 159,547 |
| Apr 10 2024 | 12.37 | -0.15 | -1.16% | 12.3601 | 12.41 | 12.3001 | 774,341 |
| Apr 09 2024 | 12.515 | 0.03 | 0.20% | 12.50 | 12.5265 | 12.45 | 320,677 |
| Apr 08 2024 | 12.49 | -0.09 | -0.72% | 12.5001 | 12.55 | 12.47 | 417,054 |
| Apr 05 2024 | 12.58 | 0.10 | 0.80% | 12.52 | 12.58 | 12.435 | 834,339 |
| Apr 04 2024 | 12.48 | -0.20 | -1.58% | 12.65 | 12.66 | 12.45 | 2,534,070 |
| Apr 03 2024 | 12.68 | -0.06 | -0.47% | 12.7101 | 12.7475 | 12.68 | 179,132 |
| Apr 02 2024 | 12.74 | -0.19 | -1.47% | 12.80 | 12.85 | 12.71 | 128,231 |
| Apr 01 2024 | 12.93 | -0.02 | -0.15% | 12.93 | 12.9775 | 12.88 | 223,649 |
| Mar 28 2024 | 12.95 | -0.04 | -0.31% | 12.98 | 13.025 | 12.95 | 120,415 |
| Mar 27 2024 | 12.99 | -0.03 | -0.25% | 12.97 | 13.0199 | 12.935 | 217,005 |
| Mar 26 2024 | 13.0225 | 0.12 | 0.95% | 13.00 | 13.03 | 12.9401 | 178,725 |
| Mar 25 2024 | 12.90 | -0.02 | -0.15% | 12.8801 | 12.95 | 12.872 | 187,727 |
| Mar 22 2024 | 12.92 | 0.04 | 0.35% | 12.88 | 12.95 | 12.878 | 502,395 |
| Mar 21 2024 | 12.875 | -0.16 | -1.19% | 12.85 | 12.90 | 12.85 | 370,254 |
| Mar 20 2024 | 13.03 | 0.13 | 1.01% | 12.84 | 13.03 | 12.84 | 133,088 |
| Mar 19 2024 | 12.90 | 0.01 | 0.08% | 12.84 | 12.9201 | 12.82 | 118,453 |
| Mar 18 2024 | 12.89 | -0.10 | -0.77% | 12.92 | 12.9375 | 12.87 | 140,414 |
| Mar 15 2024 | 12.99 | 0.07 | 0.54% | 13.08 | 13.0899 | 12.97 | 111,340 |
| Mar 14 2024 | 12.92 | -0.10 | -0.77% | 13.03 | 13.10 | 12.89 | 196,026 |
| Mar 13 2024 | 13.02 | 0.06 | 0.46% | 12.99 | 13.08 | 12.98 | 118,634 |
| Mar 12 2024 | 12.96 | 0.01 | 0.08% | 12.91 | 12.96 | 12.86 | 104,138 |
| Mar 11 2024 | 12.95 | 0.06 | 0.47% | 12.88 | 12.95 | 12.83 | 156,392 |
| Mar 08 2024 | 12.89 | -0.01 | -0.08% | 12.87 | 12.905 | 12.80 | 182,557 |
| Mar 07 2024 | 12.90 | 0.05 | 0.39% | 12.859 | 12.93 | 12.85 | 188,363 |
| Mar 06 2024 | 12.85 | -0.03 | -0.23% | 12.8275 | 12.8799 | 12.7838 | 148,832 |
| Mar 05 2024 | 12.88 | 0.04 | 0.31% | 12.83 | 12.9239 | 12.825 | 846,870 |
| Mar 04 2024 | 12.84 | 0.08 | 0.63% | 12.75 | 12.86 | 12.72 | 740,926 |
| Mar 01 2024 | 12.76 | 0.00 | 0.00% | 12.7075 | 12.76 | 12.635 | 362,296 |
| Feb 29 2024 | 12.76 | -0.17 | -1.31% | 12.93 | 12.93 | 12.72 | 150,162 |
| Feb 28 2024 | 12.93 | -0.19 | -1.45% | 12.90 | 12.95 | 12.86 | 150,154 |
| Feb 27 2024 | 13.12 | 0.05 | 0.38% | 13.06 | 13.1599 | 13.06 | 163,792 |
| Feb 26 2024 | 13.07 | -0.09 | -0.68% | 13.11 | 13.1655 | 13.03 | 163,872 |
| Feb 23 2024 | 13.16 | -0.22 | -1.64% | 13.08 | 13.17 | 13.0023 | 1,063,741 |
| Feb 22 2024 | 13.38 | 0.03 | 0.22% | 13.34 | 13.38 | 13.238 | 109,516 |
| Feb 21 2024 | 13.35 | -0.02 | -0.15% | 13.35 | 13.40 | 13.33 | 166,133 |
| Feb 20 2024 | 13.37 | 0.15 | 1.13% | 13.33 | 13.39 | 13.29 | 139,381 |
| Feb 16 2024 | 13.22 | 0.02 | 0.15% | 13.1401 | 13.24 | 13.12 | 106,855 |
| Feb 15 2024 | 13.20 | 0.13 | 0.99% | 13.10 | 13.2075 | 13.08 | 168,922 |
| Feb 14 2024 | 13.07 | 0.00 | 0.00% | 13.03 | 13.07 | 12.99 | 189,059 |
| Feb 13 2024 | 13.07 | -0.09 | -0.68% | 13.03 | 13.07 | 13.00 | 227,706 |
| Feb 12 2024 | 13.16 | -0.01 | -0.08% | 13.12 | 13.18 | 13.10 | 131,946 |
| Feb 09 2024 | 13.17 | -0.08 | -0.60% | 13.13 | 13.19 | 13.06 | 360,274 |
| Feb 08 2024 | 13.25 | 0.02 | 0.15% | 13.29 | 13.32 | 13.2201 | 139,000 |
| Feb 07 2024 | 13.23 | -0.08 | -0.57% | 13.29 | 13.30 | 13.20 | 129,456 |
| Feb 06 2024 | 13.3055 | 0.06 | 0.46% | 13.22 | 13.32 | 13.17 | 158,291 |
| Feb 05 2024 | 13.245 | 0.08 | 0.65% | 13.16 | 13.27 | 13.13 | 186,120 |
| Feb 02 2024 | 13.16 | -0.21 | -1.56% | 13.22 | 13.37 | 13.0901 | 195,114 |
| Feb 01 2024 | 13.369 | 0.10 | 0.75% | 13.23 | 13.3799 | 13.19 | 151,444 |
| Jan 31 2024 | 13.27 | -0.13 | -0.97% | 13.48 | 13.48 | 13.25 | 157,568 |
| Jan 30 2024 | 13.40 | -0.08 | -0.59% | 13.39 | 13.40 | 13.3401 | 137,271 |
| Jan 29 2024 | 13.48 | 0.20 | 1.51% | 13.36 | 13.48 | 13.34 | 182,691 |
