Singapore markets closed

Davenport Equity Opportunities (DEOPX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
22.59+0.01 (+0.04%)
As of 08:06AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2024------
03 Jul 202422.5922.5922.5922.5922.59-
02 Jul 202422.5822.5822.5822.5822.58-
01 Jul 202422.4422.4422.4422.4422.44-
28 Jun 202422.7222.7222.7222.7222.72-
27 Jun 202422.6422.6422.6422.6422.64-
26 Jun 202422.5822.5822.5822.5822.58-
25 Jun 202422.5922.5922.5922.5922.59-
24 Jun 202422.8722.8722.8722.8722.87-
21 Jun 202422.8322.8322.8322.8322.83-
20 Jun 202422.7522.7522.7522.7522.75-
18 Jun 202422.7822.7822.7822.7822.78-
17 Jun 202422.7622.7622.7622.7622.76-
14 Jun 202422.5122.5122.5122.5122.51-
14 Jun 20240.023 Dividend
13 Jun 202422.7322.7322.7322.7322.71-
12 Jun 202422.8522.8522.8522.8522.83-
11 Jun 202422.5822.5822.5822.5822.56-
10 Jun 202422.7522.7522.7522.7522.73-
07 Jun 202422.7422.7422.7422.7422.72-
06 Jun 202422.8522.8522.8522.8522.83-
05 Jun 202422.9122.9122.9122.9122.89-
04 Jun 202422.7322.7322.7322.7322.71-
03 Jun 202422.9622.9622.9622.9622.94-
31 May 202422.9922.9922.9922.9922.97-
30 May 202422.7922.7922.7922.7922.77-
29 May 202422.6222.6222.6222.6222.60-
28 May 202422.9622.9622.9622.9622.94-
24 May 202423.3223.3223.3223.3223.30-
23 May 202423.2123.2123.2123.2123.19-
22 May 202423.5723.5723.5723.5723.55-
21 May 202423.7123.7123.7123.7123.69-
20 May 202423.7523.7523.7523.7523.73-
17 May 202423.7623.7623.7623.7623.74-
16 May 202423.7523.7523.7523.7523.73-
15 May 202423.9123.9123.9123.9123.89-
14 May 202423.7323.7323.7323.7323.71-
13 May 202423.5523.5523.5523.5523.53-
10 May 202423.6523.6523.6523.6523.63-
09 May 202423.6723.6723.6723.6723.65-
08 May 202423.4423.4423.4423.4423.42-
07 May 202423.7323.7323.7323.7323.71-
06 May 202423.6723.6723.6723.6723.65-
03 May 202423.3623.3623.3623.3623.34-
02 May 202423.1323.1323.1323.1323.11-
01 May 202423.0423.0423.0423.0423.02-
30 Apr 202422.8322.8322.8322.8322.81-
29 Apr 202423.1823.1823.1823.1823.16-
26 Apr 202423.1623.1623.1623.1623.14-
25 Apr 202423.2523.2523.2523.2523.23-
24 Apr 202423.3923.3923.3923.3923.37-
23 Apr 202423.4223.4223.4223.4223.40-
22 Apr 202423.1123.1123.1123.1123.09-
19 Apr 202422.9822.9822.9822.9822.96-
18 Apr 202422.9422.9422.9422.9422.92-
17 Apr 202423.0223.0223.0223.0223.00-
16 Apr 202423.2423.2423.2423.2423.22-
15 Apr 202423.3923.3923.3923.3923.37-
12 Apr 202423.6423.6423.6423.6423.62-
11 Apr 202423.9123.9123.9123.9123.89-
10 Apr 202423.9923.9923.9923.9923.97-
09 Apr 202424.5324.5324.5324.5324.51-
08 Apr 202424.4824.4824.4824.4824.46-
05 Apr 202424.4524.4524.4524.4524.43-
04 Apr 202424.1724.1724.1724.1724.15-
03 Apr 202424.3924.3924.3924.3924.37-
02 Apr 202424.3924.3924.3924.3924.37-
01 Apr 202424.6724.6724.6724.6724.65-
28 Mar 202424.9424.9424.9424.9424.91-
27 Mar 202424.9324.9324.9324.9324.90-
26 Mar 202424.6924.6924.6924.6924.67-
25 Mar 202424.7224.7224.7224.7224.69-
22 Mar 202424.8624.8624.8624.8624.83-
21 Mar 202425.0225.0225.0225.0224.99-
20 Mar 202424.6824.6824.6824.6824.66-
19 Mar 202424.2424.2424.2424.2424.22-
18 Mar 202424.1024.1024.1024.1024.08-
15 Mar 202424.0124.0124.0124.0123.99-
14 Mar 202424.0724.0724.0724.0724.05-
13 Mar 202424.2624.2624.2624.2624.24-
12 Mar 202424.2324.2324.2324.2324.21-
11 Mar 202424.1024.1024.1024.1024.08-
08 Mar 202424.1624.1624.1624.1624.14-
07 Mar 202424.3224.3224.3224.3224.30-
06 Mar 202424.1424.1424.1424.1424.12-
05 Mar 202423.8823.8823.8823.8823.86-
04 Mar 202424.0624.0624.0624.0624.04-
01 Mar 202423.9323.9323.9323.9323.91-
29 Feb 202423.7723.7723.7723.7723.75-
28 Feb 202423.6023.6023.6023.6023.58-
27 Feb 202423.5423.5423.5423.5423.52-
26 Feb 202423.4023.4023.4023.4023.38-
23 Feb 202423.4823.4823.4823.4823.46-
22 Feb 202423.4023.4023.4023.4023.38-
21 Feb 202423.0823.0823.0823.0823.06-
20 Feb 202423.1423.1423.1423.1423.12-
16 Feb 202423.3323.3323.3323.3323.31-
15 Feb 202423.4223.4223.4223.4223.40-
14 Feb 202423.1223.1223.1223.1223.10-
13 Feb 202422.7122.7122.7122.7122.69-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...