Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DNOPY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 50.11 | 1.46 | 3.00% | 48.64 | 50.11 | 48.64 | 4,265 |
| Jun 14 2024 | 48.649 | -1.03 | -2.08% | 48.00 | 49.2305 | 48.00 | 737 |
| Jun 13 2024 | 49.68 | 1.18 | 2.43% | 49.64 | 49.68 | 49.64 | 783 |
| Jun 12 2024 | 48.50 | -0.15 | -0.31% | 49.10 | 49.10 | 48.28 | 1,821 |
| Jun 11 2024 | 48.65 | -0.59 | -1.20% | 48.26 | 48.75 | 46.67 | 4,841 |
| Jun 10 2024 | 49.24 | -0.27 | -0.55% | 49.00 | 49.24 | 48.27 | 3,686 |
| Jun 07 2024 | 49.51 | -0.24 | -0.48% | 49.50 | 49.51 | 48.566 | 2,480 |
| Jun 06 2024 | 49.75 | 0.68 | 1.39% | 50.00 | 50.00 | 49.50 | 1,471 |
| Jun 05 2024 | 49.07 | -0.43 | -0.87% | 49.03 | 49.50 | 48.87 | 1,809 |
| Jun 04 2024 | 49.50 | -2.00 | -3.88% | 49.76 | 50.74 | 49.50 | 2,085 |
| Jun 03 2024 | 51.50 | 1.69 | 3.39% | 50.32 | 51.50 | 50.09 | 902 |
| May 31 2024 | 49.81 | 0.06 | 0.12% | 50.02 | 50.94 | 49.81 | 2,610 |
| May 30 2024 | 49.75 | -1.75 | -3.40% | 48.54 | 49.96 | 48.54 | 4,598 |
| May 29 2024 | 51.50 | 0.00 | 0.00% | 51.50 | 51.50 | 51.50 | 0 |
| May 28 2024 | 51.50 | -0.50 | -0.96% | 50.62 | 51.50 | 50.137 | 1,294 |
| May 24 2024 | 52.00 | 0.00 | 0.00% | 52.00 | 52.00 | 52.00 | 0 |
| May 23 2024 | 52.00 | 0.00 | 0.00% | 52.00 | 52.00 | 52.00 | 0 |
| May 22 2024 | 52.00 | -0.30 | -0.57% | 51.24 | 52.45 | 51.24 | 725 |
| May 21 2024 | 52.30 | -0.55 | -1.04% | 52.25 | 53.21 | 50.9825 | 1,376 |
| May 20 2024 | 52.85 | 0.85 | 1.63% | 51.40 | 52.85 | 51.40 | 3,539 |
| May 17 2024 | 52.00 | 0.02 | 0.03% | 52.00 | 52.00 | 51.77 | 1,150 |
| May 16 2024 | 51.985 | 1.80 | 3.58% | 50.25 | 51.985 | 50.25 | 4,249 |
| May 15 2024 | 50.19 | 1.18 | 2.40% | 49.75 | 50.19 | 49.25 | 3,468 |
| May 14 2024 | 49.015 | -0.65 | -1.31% | 49.235 | 49.235 | 49.015 | 1,027 |
| May 13 2024 | 49.665 | 1.17 | 2.40% | 49.00 | 49.74 | 48.712 | 7,635 |
| May 10 2024 | 48.50 | -1.25 | -2.51% | 48.76 | 48.76 | 48.50 | 3,492 |
| May 09 2024 | 49.75 | 0.26 | 0.52% | 49.65 | 49.95 | 47.86 | 4,574 |
| May 08 2024 | 49.4945 | -0.51 | -1.01% | 49.69 | 49.69 | 49.4945 | 5,486 |
| May 07 2024 | 50.00 | 0.00 | 0.00% | 50.25 | 52.00 | 49.75 | 1,477 |
| May 06 2024 | 50.00 | 1.74 | 3.61% | 48.30 | 50.64 | 48.30 | 5,622 |
| May 03 2024 | 48.26 | 0.30 | 0.63% | 48.64 | 48.85 | 46.09 | 1,929 |
| May 02 2024 | 47.96 | -0.04 | -0.08% | 48.00 | 48.50 | 47.70 | 18,343 |
| May 01 2024 | 48.00 | -0.33 | -0.68% | 47.75 | 48.79 | 47.57 | 4,814 |
| Apr 30 2024 | 48.33 | -0.27 | -0.56% | 48.44 | 48.66 | 48.00 | 53,242 |
| Apr 29 2024 | 48.60 | 0.79 | 1.65% | 47.50 | 48.90 | 47.50 | 7,817 |
| Apr 26 2024 | 47.81 | 1.40 | 3.02% | 46.94 | 47.81 | 46.94 | 3,718 |
| Apr 25 2024 | 46.4079 | -0.99 | -2.09% | 45.25 | 46.4079 | 45.21 | 2,703 |
| Apr 24 2024 | 47.40 | -0.10 | -0.21% | 46.35 | 47.95 | 46.35 | 1,345 |
| Apr 23 2024 | 47.50 | 0.85 | 1.82% | 47.93 | 47.93 | 46.48 | 4,266 |
| Apr 22 2024 | 46.65 | 1.55 | 3.44% | 45.50 | 47.00 | 45.50 | 2,408 |
| Apr 19 2024 | 45.10 | 0.49 | 1.10% | 45.1405 | 45.81 | 45.10 | 2,456 |
| Apr 18 2024 | 44.61 | 0.31 | 0.71% | 44.61 | 44.90 | 44.3535 | 2,323 |
| Apr 17 2024 | 44.295 | -0.21 | -0.46% | 44.60 | 45.00 | 44.295 | 3,001 |
| Apr 16 2024 | 44.50 | -0.50 | -1.11% | 45.00 | 47.55 | 44.50 | 5,600 |
| Apr 15 2024 | 45.00 | -0.16 | -0.35% | 45.18 | 46.03 | 45.00 | 7,770 |
| Apr 12 2024 | 45.1601 | -2.41 | -5.07% | 47.40 | 47.40 | 45.1601 | 8,487 |
| Apr 11 2024 | 47.57 | -0.01 | -0.02% | 47.125 | 47.58 | 47.125 | 1,805 |
| Apr 10 2024 | 47.58 | 1.17 | 2.52% | 47.30 | 47.58 | 46.40 | 1,438 |
| Apr 09 2024 | 46.41 | -1.09 | -2.29% | 47.01 | 49.12 | 46.41 | 15,584 |
| Apr 08 2024 | 47.50 | 0.00 | 0.00% | 48.50 | 48.68 | 47.05 | 6,379 |
| Apr 05 2024 | 47.50 | 0.50 | 1.06% | 47.90 | 48.83 | 46.63 | 2,678 |
| Apr 04 2024 | 47.00 | -0.40 | -0.84% | 47.80 | 48.00 | 47.00 | 7,749 |
| Apr 03 2024 | 47.40 | -2.15 | -4.34% | 48.80 | 48.80 | 46.80 | 9,895 |
| Apr 02 2024 | 49.55 | 0.05 | 0.10% | 48.80 | 51.87 | 48.62 | 4,864 |
| Apr 01 2024 | 49.50 | 1.25 | 2.59% | 48.25 | 50.00 | 48.25 | 14,725 |
| Mar 28 2024 | 48.25 | 0.76 | 1.60% | 47.01 | 49.21 | 47.01 | 6,413 |
| Mar 27 2024 | 47.49 | 0.49 | 1.04% | 47.50 | 48.24 | 47.00 | 5,372 |
| Mar 26 2024 | 47.00 | -0.85 | -1.78% | 46.11 | 48.64 | 46.11 | 3,391 |
| Mar 25 2024 | 47.85 | 1.20 | 2.57% | 48.00 | 48.25 | 46.55 | 28,925 |
| Mar 22 2024 | 46.65 | -6.11 | -11.58% | 49.17 | 53.00 | 46.00 | 161,458 |
| Mar 21 2024 | 52.76 | 1.66 | 3.25% | 52.50 | 54.34 | 52.00 | 13,286 |
| Mar 20 2024 | 51.10 | -1.40 | -2.67% | 51.85 | 52.10 | 51.01 | 10,888 |
