Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DNN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 2.28 | -0.01 | -0.44% | 2.30 | 2.33 | 2.27 | 17,315,214 |
| May 20 2024 | 2.29 | 0.05 | 2.23% | 2.30 | 2.32 | 2.25 | 19,743,454 |
| May 17 2024 | 2.24 | 0.14 | 6.67% | 2.10 | 2.27 | 2.09 | 35,363,308 |
| May 16 2024 | 2.10 | 0.04 | 1.94% | 2.06 | 2.13 | 2.06 | 11,162,668 |
| May 15 2024 | 2.06 | 0.01 | 0.49% | 2.05 | 2.09 | 2.03 | 12,360,124 |
| May 14 2024 | 2.05 | 0.01 | 0.49% | 2.05 | 2.075 | 2.03 | 12,967,599 |
| May 13 2024 | 2.04 | -0.03 | -1.45% | 2.08 | 2.12 | 2.04 | 9,419,608 |
| May 10 2024 | 2.07 | -0.07 | -3.27% | 2.15 | 2.17 | 2.06 | 13,898,126 |
| May 09 2024 | 2.14 | 0.06 | 2.88% | 2.08 | 2.155 | 2.05 | 14,278,780 |
| May 08 2024 | 2.08 | -0.06 | -2.80% | 2.15 | 2.17 | 2.05 | 22,374,837 |
| May 07 2024 | 2.14 | -0.05 | -2.28% | 2.18 | 2.24 | 2.13 | 14,896,920 |
| May 06 2024 | 2.19 | 0.06 | 2.82% | 2.12 | 2.23 | 2.12 | 21,215,196 |
| May 03 2024 | 2.13 | 0.02 | 0.95% | 2.14 | 2.16 | 2.10 | 18,089,242 |
| May 02 2024 | 2.11 | 0.07 | 3.43% | 2.05 | 2.14 | 2.01 | 17,216,475 |
| May 01 2024 | 2.04 | 0.06 | 3.03% | 2.08 | 2.14 | 2.01 | 26,860,965 |
| Apr 30 2024 | 1.98 | -0.16 | -7.48% | 2.11 | 2.12 | 1.98 | 22,231,861 |
| Apr 29 2024 | 2.14 | 0.11 | 5.42% | 2.06 | 2.14 | 2.02 | 25,361,602 |
| Apr 26 2024 | 2.03 | 0.05 | 2.78% | 1.95 | 2.04 | 1.95 | 18,163,704 |
| Apr 25 2024 | 1.975 | 0.01 | 0.25% | 1.96 | 2.00 | 1.94 | 13,610,928 |
| Apr 24 2024 | 1.97 | -0.02 | -1.01% | 2.03 | 2.04 | 1.965 | 13,723,083 |
| Apr 23 2024 | 1.99 | -0.01 | -0.50% | 2.00 | 2.04 | 1.9701 | 12,893,315 |
| Apr 22 2024 | 2.00 | 0.01 | 0.50% | 1.99 | 2.0399 | 1.96 | 13,604,396 |
| Apr 19 2024 | 1.99 | -0.02 | -1.00% | 2.00 | 2.045 | 1.98 | 8,896,155 |
| Apr 18 2024 | 2.01 | -0.01 | -0.50% | 2.03 | 2.08 | 2.01 | 10,995,846 |
| Apr 17 2024 | 2.02 | -0.01 | -0.49% | 2.05 | 2.09 | 2.00 | 12,685,198 |
| Apr 16 2024 | 2.03 | -0.03 | -1.46% | 2.04 | 2.08 | 1.96 | 19,653,484 |
| Apr 15 2024 | 2.06 | -0.05 | -2.37% | 2.12 | 2.16 | 2.05 | 24,491,672 |
| Apr 12 2024 | 2.11 | -0.08 | -3.65% | 2.19 | 2.25 | 2.0805 | 20,497,223 |
| Apr 11 2024 | 2.19 | 0.07 | 3.30% | 2.13 | 2.21 | 2.08 | 20,847,422 |
| Apr 10 2024 | 2.12 | 0.07 | 3.41% | 2.02 | 2.12 | 2.02 | 14,578,425 |
| Apr 09 2024 | 2.05 | -0.02 | -0.97% | 2.09 | 2.12 | 2.04 | 16,031,875 |
| Apr 08 2024 | 2.07 | -0.07 | -3.27% | 2.15 | 2.17 | 2.05 | 13,371,139 |
| Apr 05 2024 | 2.14 | -0.02 | -0.93% | 2.12 | 2.22 | 2.105 | 15,766,261 |
| Apr 04 2024 | 2.16 | -0.06 | -2.70% | 2.21 | 2.24 | 2.13 | 22,561,743 |
| Apr 03 2024 | 2.22 | 0.10 | 4.72% | 2.12 | 2.22 | 2.115 | 22,369,611 |
| Apr 02 2024 | 2.12 | 0.05 | 2.42% | 2.06 | 2.12 | 2.04 | 15,467,810 |
| Apr 01 2024 | 2.07 | 0.12 | 5.88% | 1.97 | 2.08 | 1.97 | 19,291,220 |
| Mar 28 2024 | 1.955 | 0.01 | 0.26% | 1.94 | 2.00 | 1.94 | 12,871,241 |
| Mar 27 2024 | 1.95 | 0.00 | 0.26% | 1.96 | 1.97 | 1.91 | 8,490,337 |
| Mar 26 2024 | 1.945 | -0.01 | -0.26% | 1.92 | 1.97 | 1.90 | 10,659,207 |
| Mar 25 2024 | 1.95 | 0.01 | 0.52% | 1.95 | 2.01 | 1.93 | 11,703,077 |
| Mar 22 2024 | 1.94 | -0.01 | -0.51% | 1.93 | 1.97 | 1.92 | 6,501,139 |
| Mar 21 2024 | 1.95 | 0.02 | 1.04% | 1.93 | 1.96 | 1.90 | 10,306,559 |
| Mar 20 2024 | 1.93 | 0.10 | 5.46% | 1.84 | 1.94 | 1.82 | 13,810,095 |
| Mar 19 2024 | 1.83 | -0.06 | -3.17% | 1.85 | 1.88 | 1.81 | 16,246,907 |
| Mar 18 2024 | 1.89 | 0.01 | 0.53% | 1.89 | 1.90 | 1.84 | 11,065,721 |
| Mar 15 2024 | 1.88 | 0.09 | 5.03% | 1.79 | 1.89 | 1.78 | 17,636,760 |
| Mar 14 2024 | 1.7899 | 0.00 | -0.01% | 1.80 | 1.81 | 1.73 | 15,254,282 |
| Mar 13 2024 | 1.79 | -0.03 | -1.65% | 1.82 | 1.88 | 1.76 | 23,917,494 |
| Mar 12 2024 | 1.82 | 0.00 | 0.00% | 1.83 | 1.87 | 1.79 | 7,300,645 |
| Mar 11 2024 | 1.82 | -0.02 | -1.09% | 1.85 | 1.86 | 1.80 | 11,814,540 |
| Mar 08 2024 | 1.84 | -0.12 | -6.12% | 1.96 | 1.965 | 1.81 | 17,348,263 |
| Mar 07 2024 | 1.96 | 0.14 | 7.69% | 1.83 | 1.96 | 1.82 | 14,624,324 |
| Mar 06 2024 | 1.82 | 0.02 | 1.11% | 1.83 | 1.88 | 1.82 | 7,357,182 |
| Mar 05 2024 | 1.80 | -0.05 | -2.70% | 1.85 | 1.88 | 1.80 | 10,172,031 |
| Mar 04 2024 | 1.85 | -0.07 | -3.65% | 1.96 | 1.96 | 1.84 | 11,299,270 |
| Mar 01 2024 | 1.92 | 0.14 | 7.87% | 1.81 | 1.95 | 1.80 | 20,764,766 |
| Feb 29 2024 | 1.78 | -0.02 | -1.11% | 1.81 | 1.83 | 1.75 | 16,730,224 |
| Feb 28 2024 | 1.80 | -0.07 | -3.74% | 1.87 | 1.88 | 1.79 | 15,831,591 |
| Feb 27 2024 | 1.87 | 0.08 | 4.47% | 1.77 | 1.90 | 1.77 | 22,861,358 |
| Feb 26 2024 | 1.79 | 0.03 | 1.70% | 1.75 | 1.83 | 1.7401 | 13,966,181 |
| Feb 23 2024 | 1.76 | -0.03 | -1.68% | 1.79 | 1.81 | 1.75 | 12,679,019 |
| Feb 22 2024 | 1.79 | -0.06 | -3.24% | 1.86 | 1.88 | 1.79 | 11,778,264 |
