Canada markets closed

13D Activist A (DDDAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
20.97+0.10 (+0.48%)
At close: 08:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202420.9720.9720.9720.9720.97-
Apr 25, 202420.8720.8720.8720.8720.87-
Apr 24, 202421.0021.0021.0021.0021.00-
Apr 23, 202421.0121.0121.0121.0121.01-
Apr 22, 202420.6720.6720.6720.6720.67-
Apr 19, 202420.5420.5420.5420.5420.54-
Apr 18, 202420.5120.5120.5120.5120.51-
Apr 17, 202420.5520.5520.5520.5520.55-
Apr 16, 202420.6620.6620.6620.6620.66-
Apr 15, 202420.6820.6820.6820.6820.68-
Apr 12, 202420.9020.9020.9020.9020.90-
Apr 11, 202421.2521.2521.2521.2521.25-
Apr 10, 202421.2121.2121.2121.2121.21-
Apr 09, 202421.6021.6021.6021.6021.60-
Apr 08, 202421.4621.4621.4621.4621.46-
Apr 05, 202421.3121.3121.3121.3121.31-
Apr 04, 202421.2921.2921.2921.2921.29-
Apr 03, 202421.5121.5121.5121.5121.51-
Apr 02, 202421.4521.4521.4521.4521.45-
Apr 01, 202421.7621.7621.7621.7621.76-
Mar 28, 202421.8821.8821.8821.8821.88-
Mar 27, 202421.8421.8421.8421.8421.84-
Mar 26, 202421.3421.3421.3421.3421.34-
Mar 25, 202421.2721.2721.2721.2721.27-
Mar 22, 202421.3621.3621.3621.3621.36-
Mar 21, 202421.5421.5421.5421.5421.54-
Mar 20, 202421.3821.3821.3821.3821.38-
Mar 19, 202421.1221.1221.1221.1221.12-
Mar 18, 202421.0321.0321.0321.0321.03-
Mar 15, 202421.0821.0821.0821.0821.08-
Mar 14, 202421.0921.0921.0921.0921.09-
Mar 13, 202421.3721.3721.3721.3721.37-
Mar 12, 202421.5221.5221.5221.5221.52-
Mar 11, 202421.5121.5121.5121.5121.51-
Mar 08, 202421.4721.4721.4721.4721.47-
Mar 07, 202421.4121.4121.4121.4121.41-
Mar 06, 202421.1721.1721.1721.1721.17-
Mar 05, 202421.0821.0821.0821.0821.08-
Mar 04, 202421.1721.1721.1721.1721.17-
Mar 01, 202421.2121.2121.2121.2121.21-
Feb 29, 202421.0921.0921.0921.0921.09-
Feb 28, 202421.3821.3821.3821.3821.38-
Feb 27, 202421.3521.3521.3521.3521.35-
Feb 26, 202421.2321.2321.2321.2321.23-
Feb 23, 202421.2421.2421.2421.2421.24-
Feb 22, 202420.9820.9820.9820.9820.98-
Feb 21, 202420.9420.9420.9420.9420.94-
Feb 20, 202420.9220.9220.9220.9220.92-
Feb 16, 202421.0221.0221.0221.0221.02-
Feb 15, 202421.3321.3321.3321.3321.33-
Feb 14, 202421.1921.1921.1921.1921.19-
Feb 13, 202420.9420.9420.9420.9420.94-
Feb 12, 202421.4621.4621.4621.4621.46-
Feb 09, 202421.2321.2321.2321.2321.23-
Feb 08, 202421.0021.0021.0021.0021.00-
Feb 07, 202420.9420.9420.9420.9420.94-
Feb 06, 202421.1321.1321.1321.1321.13-
Feb 05, 202420.9720.9720.9720.9720.97-
Feb 02, 202421.0321.0321.0321.0321.03-
Feb 01, 202421.0721.0721.0721.0721.07-
Jan 31, 202420.6820.6820.6820.6820.68-
Jan 30, 202421.0421.0421.0421.0421.04-
Jan 29, 202421.1021.1021.1021.1021.10-
Jan 26, 202420.8320.8320.8320.8320.83-
Jan 25, 202420.7220.7220.7220.7220.72-
Jan 24, 202420.4820.4820.4820.4820.48-
Jan 23, 202420.7120.7120.7120.7120.71-
Jan 22, 202420.7520.7520.7520.7520.75-
Jan 19, 202420.5020.5020.5020.5020.50-
Jan 18, 202420.3620.3620.3620.3620.36-
Jan 17, 202420.2920.2920.2920.2920.29-
Jan 16, 202420.4520.4520.4520.4520.45-
Jan 12, 202420.5220.5220.5220.5220.52-
Jan 11, 202420.5320.5320.5320.5320.53-
Jan 10, 202420.7620.7620.7620.7620.76-
Jan 09, 202420.6920.6920.6920.6920.69-
Jan 08, 202420.7020.7020.7020.7020.70-
Jan 05, 202420.5120.5120.5120.5120.51-
Jan 04, 202420.4020.4020.4020.4020.40-
Jan 03, 202420.4020.4020.4020.4020.40-
Jan 02, 202420.9620.9620.9620.9620.96-
Dec 29, 202320.9720.9720.9720.9720.97-
Dec 28, 202321.1021.1021.1021.1021.10-
Dec 27, 202321.0421.0421.0421.0421.04-
Dec 26, 202321.0021.0021.0021.0021.00-
Dec 22, 202320.8220.8220.8220.8220.82-
Dec 21, 202320.7320.7320.7320.7320.73-
Dec 20, 202320.4420.4420.4420.4420.44-
Dec 19, 202320.7420.7420.7420.7420.74-
Dec 18, 202320.4320.4320.4320.4320.43-
Dec 15, 202320.4220.4220.4220.4220.42-
Dec 14, 202320.5220.5220.5220.5220.52-
Dec 13, 202320.2520.2520.2520.2520.25-
Dec 12, 202319.6519.6519.6519.6519.65-
Dec 11, 202319.6019.6019.6019.6019.60-
Dec 08, 202319.4519.4519.4519.4519.45-
Dec 07, 202319.4319.4319.4319.4319.43-
Dec 06, 202319.2419.2419.2419.2419.24-
Dec 06, 20230 Dividend
Dec 06, 20230.849 Capital Gain
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...