Singapore markets open in 5 hours 46 minutes

13D Activist A (DDDAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
21.01+0.34 (+1.64%)
As of 08:05AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024------
23 Apr 202421.0121.0121.0121.0121.01-
22 Apr 202420.6720.6720.6720.6720.67-
19 Apr 202420.5420.5420.5420.5420.54-
18 Apr 202420.5120.5120.5120.5120.51-
17 Apr 202420.5520.5520.5520.5520.55-
16 Apr 202420.6620.6620.6620.6620.66-
15 Apr 202420.6820.6820.6820.6820.68-
12 Apr 202420.9020.9020.9020.9020.90-
11 Apr 202421.2521.2521.2521.2521.25-
10 Apr 202421.2121.2121.2121.2121.21-
09 Apr 202421.6021.6021.6021.6021.60-
08 Apr 202421.4621.4621.4621.4621.46-
05 Apr 202421.3121.3121.3121.3121.31-
04 Apr 202421.2921.2921.2921.2921.29-
03 Apr 202421.5121.5121.5121.5121.51-
02 Apr 202421.4521.4521.4521.4521.45-
01 Apr 202421.7621.7621.7621.7621.76-
28 Mar 202421.8821.8821.8821.8821.88-
27 Mar 202421.8421.8421.8421.8421.84-
26 Mar 202421.3421.3421.3421.3421.34-
25 Mar 202421.2721.2721.2721.2721.27-
22 Mar 202421.3621.3621.3621.3621.36-
21 Mar 202421.5421.5421.5421.5421.54-
20 Mar 202421.3821.3821.3821.3821.38-
19 Mar 202421.1221.1221.1221.1221.12-
18 Mar 202421.0321.0321.0321.0321.03-
15 Mar 202421.0821.0821.0821.0821.08-
14 Mar 202421.0921.0921.0921.0921.09-
13 Mar 202421.3721.3721.3721.3721.37-
12 Mar 202421.5221.5221.5221.5221.52-
11 Mar 202421.5121.5121.5121.5121.51-
08 Mar 202421.4721.4721.4721.4721.47-
07 Mar 202421.4121.4121.4121.4121.41-
06 Mar 202421.1721.1721.1721.1721.17-
05 Mar 202421.0821.0821.0821.0821.08-
04 Mar 202421.1721.1721.1721.1721.17-
01 Mar 202421.2121.2121.2121.2121.21-
29 Feb 202421.0921.0921.0921.0921.09-
28 Feb 202421.3821.3821.3821.3821.38-
27 Feb 202421.3521.3521.3521.3521.35-
26 Feb 202421.2321.2321.2321.2321.23-
23 Feb 202421.2421.2421.2421.2421.24-
22 Feb 202420.9820.9820.9820.9820.98-
21 Feb 202420.9420.9420.9420.9420.94-
20 Feb 202420.9220.9220.9220.9220.92-
16 Feb 202421.0221.0221.0221.0221.02-
15 Feb 202421.3321.3321.3321.3321.33-
14 Feb 202421.1921.1921.1921.1921.19-
13 Feb 202420.9420.9420.9420.9420.94-
12 Feb 202421.4621.4621.4621.4621.46-
09 Feb 202421.2321.2321.2321.2321.23-
08 Feb 202421.0021.0021.0021.0021.00-
07 Feb 202420.9420.9420.9420.9420.94-
06 Feb 202421.1321.1321.1321.1321.13-
05 Feb 202420.9720.9720.9720.9720.97-
02 Feb 202421.0321.0321.0321.0321.03-
01 Feb 202421.0721.0721.0721.0721.07-
31 Jan 202420.6820.6820.6820.6820.68-
30 Jan 202421.0421.0421.0421.0421.04-
29 Jan 202421.1021.1021.1021.1021.10-
26 Jan 202420.8320.8320.8320.8320.83-
25 Jan 202420.7220.7220.7220.7220.72-
24 Jan 202420.4820.4820.4820.4820.48-
23 Jan 202420.7120.7120.7120.7120.71-
22 Jan 202420.7520.7520.7520.7520.75-
19 Jan 202420.5020.5020.5020.5020.50-
18 Jan 202420.3620.3620.3620.3620.36-
17 Jan 202420.2920.2920.2920.2920.29-
16 Jan 202420.4520.4520.4520.4520.45-
12 Jan 202420.5220.5220.5220.5220.52-
11 Jan 202420.5320.5320.5320.5320.53-
10 Jan 202420.7620.7620.7620.7620.76-
09 Jan 202420.6920.6920.6920.6920.69-
08 Jan 202420.7020.7020.7020.7020.70-
05 Jan 202420.5120.5120.5120.5120.51-
04 Jan 202420.4020.4020.4020.4020.40-
03 Jan 202420.4020.4020.4020.4020.40-
02 Jan 202420.9620.9620.9620.9620.96-
29 Dec 202320.9720.9720.9720.9720.97-
28 Dec 202321.1021.1021.1021.1021.10-
27 Dec 202321.0421.0421.0421.0421.04-
26 Dec 202321.0021.0021.0021.0021.00-
22 Dec 202320.8220.8220.8220.8220.82-
21 Dec 202320.7320.7320.7320.7320.73-
20 Dec 202320.4420.4420.4420.4420.44-
19 Dec 202320.7420.7420.7420.7420.74-
18 Dec 202320.4320.4320.4320.4320.43-
15 Dec 202320.4220.4220.4220.4220.42-
14 Dec 202320.5220.5220.5220.5220.52-
13 Dec 202320.2520.2520.2520.2520.25-
12 Dec 202319.6519.6519.6519.6519.65-
11 Dec 202319.6019.6019.6019.6019.60-
08 Dec 202319.4519.4519.4519.4519.45-
07 Dec 202319.4319.4319.4319.4319.43-
06 Dec 202319.2419.2419.2419.2419.24-
06 Dec 20230 Dividend
06 Dec 20230.849 Capital gain
05 Dec 202320.0620.0620.0620.0619.21-
04 Dec 202320.3320.3320.3320.3319.47-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...