UK markets close in 2 hours 45 minutes

13D Activist C (DDDCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
20.22-0.04 (-0.20%)
At close: 08:05AM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202420.2220.2220.2220.2220.22-
06 May 202420.2620.2620.2620.2620.26-
03 May 202420.0520.0520.0520.0520.05-
02 May 202419.7619.7619.7619.7619.76-
01 May 202419.7019.7019.7019.7019.70-
30 Apr 202419.7319.7319.7319.7319.73-
29 Apr 202420.0220.0220.0220.0220.02-
26 Apr 202419.9119.9119.9119.9119.91-
25 Apr 202419.8219.8219.8219.8219.82-
24 Apr 202419.9419.9419.9419.9419.94-
23 Apr 202419.9619.9619.9619.9619.96-
22 Apr 202419.6319.6319.6319.6319.63-
19 Apr 202419.5119.5119.5119.5119.51-
18 Apr 202419.4819.4819.4819.4819.48-
17 Apr 202419.5219.5219.5219.5219.52-
16 Apr 202419.6219.6219.6219.6219.62-
15 Apr 202419.6519.6519.6519.6519.65-
12 Apr 202419.8519.8519.8519.8519.85-
11 Apr 202420.1820.1820.1820.1820.18-
10 Apr 202420.1520.1520.1520.1520.15-
09 Apr 202420.5220.5220.5220.5220.52-
08 Apr 202420.3920.3920.3920.3920.39-
05 Apr 202420.2520.2520.2520.2520.25-
04 Apr 202420.2220.2220.2220.2220.22-
03 Apr 202420.4420.4420.4420.4420.44-
02 Apr 202420.3820.3820.3820.3820.38-
01 Apr 202420.6720.6720.6720.6720.67-
28 Mar 202420.7920.7920.7920.7920.79-
27 Mar 202420.7520.7520.7520.7520.75-
26 Mar 202420.2820.2820.2820.2820.28-
25 Mar 202420.2220.2220.2220.2220.22-
22 Mar 202420.3020.3020.3020.3020.30-
21 Mar 202420.4720.4720.4720.4720.47-
20 Mar 202420.3220.3220.3220.3220.32-
19 Mar 202420.0720.0720.0720.0720.07-
18 Mar 202419.9919.9919.9919.9919.99-
15 Mar 202420.0420.0420.0420.0420.04-
14 Mar 202420.0420.0420.0420.0420.04-
13 Mar 202420.3220.3220.3220.3220.32-
12 Mar 202420.4620.4620.4620.4620.46-
11 Mar 202420.4520.4520.4520.4520.45-
08 Mar 202420.4120.4120.4120.4120.41-
07 Mar 202420.3520.3520.3520.3520.35-
06 Mar 202420.1220.1220.1220.1220.12-
05 Mar 202420.0420.0420.0420.0420.04-
04 Mar 202420.1220.1220.1220.1220.12-
01 Mar 202420.1720.1720.1720.1720.17-
29 Feb 202420.0520.0520.0520.0520.05-
28 Feb 202420.3220.3220.3220.3220.32-
27 Feb 202420.3020.3020.3020.3020.30-
26 Feb 202420.1920.1920.1920.1920.19-
23 Feb 202420.1920.1920.1920.1920.19-
22 Feb 202419.9519.9519.9519.9519.95-
21 Feb 202419.9119.9119.9119.9119.91-
20 Feb 202419.9019.9019.9019.9019.90-
16 Feb 202419.9919.9919.9919.9919.99-
15 Feb 202420.2920.2920.2920.2920.29-
14 Feb 202420.1520.1520.1520.1520.15-
13 Feb 202419.9219.9219.9219.9219.92-
12 Feb 202420.4220.4220.4220.4220.42-
09 Feb 202420.1920.1920.1920.1920.19-
08 Feb 202419.9819.9819.9819.9819.98-
07 Feb 202419.9219.9219.9219.9219.92-
06 Feb 202420.1020.1020.1020.1020.10-
05 Feb 202419.9519.9519.9519.9519.95-
02 Feb 202420.0120.0120.0120.0120.01-
01 Feb 202420.0420.0420.0420.0420.04-
31 Jan 202419.6819.6819.6819.6819.68-
30 Jan 202420.0220.0220.0220.0220.02-
29 Jan 202420.0820.0820.0820.0820.08-
26 Jan 202419.8219.8219.8219.8219.82-
25 Jan 202419.7119.7119.7119.7119.71-
24 Jan 202419.4919.4919.4919.4919.49-
23 Jan 202419.7019.7019.7019.7019.70-
22 Jan 202419.7419.7419.7419.7419.74-
19 Jan 202419.5119.5119.5119.5119.51-
18 Jan 202419.3719.3719.3719.3719.37-
17 Jan 202419.3119.3119.3119.3119.31-
16 Jan 202419.4719.4719.4719.4719.47-
12 Jan 202419.5319.5319.5319.5319.53-
11 Jan 202419.5419.5419.5419.5419.54-
10 Jan 202419.7619.7619.7619.7619.76-
09 Jan 202419.6919.6919.6919.6919.69-
08 Jan 202419.7019.7019.7019.7019.70-
05 Jan 202419.5219.5219.5219.5219.52-
04 Jan 202419.4219.4219.4219.4219.42-
03 Jan 202419.4219.4219.4219.4219.42-
02 Jan 202419.9519.9519.9519.9519.95-
29 Dec 202319.9619.9619.9619.9619.96-
28 Dec 202320.0920.0920.0920.0920.09-
27 Dec 202320.0320.0320.0320.0320.03-
26 Dec 202320.0020.0020.0020.0020.00-
22 Dec 202319.8219.8219.8219.8219.82-
21 Dec 202319.7419.7419.7419.7419.74-
20 Dec 202319.4619.4619.4619.4619.46-
19 Dec 202319.7519.7519.7519.7519.75-
18 Dec 202319.4519.4519.4519.4519.45-
15 Dec 202319.4419.4419.4419.4419.44-
14 Dec 202319.5419.5419.5419.5419.54-
13 Dec 202319.2819.2819.2819.2819.28-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...