Canada markets open in 24 minutes

13D Activist I (DDDIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
21.67+0.07 (+0.32%)
At close: 08:05AM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202421.6721.6721.6721.6721.67-
May 01, 202421.6021.6021.6021.6021.60-
Apr 30, 202421.6321.6321.6321.6321.63-
Apr 29, 202421.9521.9521.9521.9521.95-
Apr 26, 202421.8321.8321.8321.8321.83-
Apr 25, 202421.7321.7321.7321.7321.73-
Apr 24, 202421.8621.8621.8621.8621.86-
Apr 23, 202421.8821.8821.8821.8821.88-
Apr 22, 202421.5221.5221.5221.5221.52-
Apr 19, 202421.3921.3921.3921.3921.39-
Apr 18, 202421.3621.3621.3621.3621.36-
Apr 17, 202421.3921.3921.3921.3921.39-
Apr 16, 202421.5121.5121.5121.5121.51-
Apr 15, 202421.5321.5321.5321.5321.53-
Apr 12, 202421.7621.7621.7621.7621.76-
Apr 11, 202422.1222.1222.1222.1222.12-
Apr 10, 202422.0822.0822.0822.0822.08-
Apr 09, 202422.4922.4922.4922.4922.49-
Apr 08, 202422.3422.3422.3422.3422.34-
Apr 05, 202422.1922.1922.1922.1922.19-
Apr 04, 202422.1622.1622.1622.1622.16-
Apr 03, 202422.3922.3922.3922.3922.39-
Apr 02, 202422.3322.3322.3322.3322.33-
Apr 01, 202422.6522.6522.6522.6522.65-
Mar 28, 202422.7722.7722.7722.7722.77-
Mar 27, 202422.7322.7322.7322.7322.73-
Mar 26, 202422.2122.2122.2122.2122.21-
Mar 25, 202422.1522.1522.1522.1522.15-
Mar 22, 202422.2322.2322.2322.2322.23-
Mar 21, 202422.4222.4222.4222.4222.42-
Mar 20, 202422.2522.2522.2522.2522.25-
Mar 19, 202421.9821.9821.9821.9821.98-
Mar 18, 202421.8921.8921.8921.8921.89-
Mar 15, 202421.9421.9421.9421.9421.94-
Mar 14, 202421.9521.9521.9521.9521.95-
Mar 13, 202422.2522.2522.2522.2522.25-
Mar 12, 202422.4022.4022.4022.4022.40-
Mar 11, 202422.3922.3922.3922.3922.39-
Mar 08, 202422.3522.3522.3522.3522.35-
Mar 07, 202422.2822.2822.2822.2822.28-
Mar 06, 202422.0322.0322.0322.0322.03-
Mar 05, 202421.9421.9421.9421.9421.94-
Mar 04, 202422.0322.0322.0322.0322.03-
Mar 01, 202422.0822.0822.0822.0822.08-
Feb 29, 202421.9521.9521.9521.9521.95-
Feb 28, 202422.2522.2522.2522.2522.25-
Feb 27, 202422.2222.2222.2222.2222.22-
Feb 26, 202422.0922.0922.0922.0922.09-
Feb 23, 202422.1022.1022.1022.1022.10-
Feb 22, 202421.8321.8321.8321.8321.83-
Feb 21, 202421.7921.7921.7921.7921.79-
Feb 20, 202421.7821.7821.7821.7821.78-
Feb 16, 202421.8721.8721.8721.8721.87-
Feb 15, 202422.2022.2022.2022.2022.20-
Feb 14, 202422.0522.0522.0522.0522.05-
Feb 13, 202421.8021.8021.8021.8021.80-
Feb 12, 202422.3422.3422.3422.3422.34-
Feb 09, 202422.0922.0922.0922.0922.09-
Feb 08, 202421.8621.8621.8621.8621.86-
Feb 07, 202421.7921.7921.7921.7921.79-
Feb 06, 202421.9921.9921.9921.9921.99-
Feb 05, 202421.8321.8321.8321.8321.83-
Feb 02, 202421.8821.8821.8821.8821.88-
Feb 01, 202421.9221.9221.9221.9221.92-
Jan 31, 202421.5221.5221.5221.5221.52-
Jan 30, 202421.9021.9021.9021.9021.90-
Jan 29, 202421.9621.9621.9621.9621.96-
Jan 26, 202421.6821.6821.6821.6821.68-
Jan 25, 202421.5621.5621.5621.5621.56-
Jan 24, 202421.3121.3121.3121.3121.31-
Jan 23, 202421.5421.5421.5421.5421.54-
Jan 22, 202421.5921.5921.5921.5921.59-
Jan 19, 202421.3421.3421.3421.3421.34-
Jan 18, 202421.1821.1821.1821.1821.18-
Jan 17, 202421.1221.1221.1221.1221.12-
Jan 16, 202421.2821.2821.2821.2821.28-
Jan 12, 202421.3521.3521.3521.3521.35-
Jan 11, 202421.3621.3621.3621.3621.36-
Jan 10, 202421.6021.6021.6021.6021.60-
Jan 09, 202421.5321.5321.5321.5321.53-
Jan 08, 202421.5421.5421.5421.5421.54-
Jan 05, 202421.3421.3421.3421.3421.34-
Jan 04, 202421.2221.2221.2221.2221.22-
Jan 03, 202421.2221.2221.2221.2221.22-
Jan 02, 202421.8121.8121.8121.8121.81-
Dec 29, 202321.8121.8121.8121.8121.81-
Dec 28, 202321.9621.9621.9621.9621.96-
Dec 27, 202321.8921.8921.8921.8921.89-
Dec 26, 202321.8521.8521.8521.8521.85-
Dec 22, 202321.6621.6621.6621.6621.66-
Dec 21, 202321.5721.5721.5721.5721.57-
Dec 20, 202321.2621.2621.2621.2621.26-
Dec 19, 202321.5721.5721.5721.5721.57-
Dec 18, 202321.2521.2521.2521.2521.25-
Dec 15, 202321.2421.2421.2421.2421.24-
Dec 14, 202321.3521.3521.3521.3521.35-
Dec 13, 202321.0621.0621.0621.0621.06-
Dec 12, 202320.4520.4520.4520.4520.45-
Dec 11, 202320.3820.3820.3820.3820.38-
Dec 08, 202320.2320.2320.2320.2320.23-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...