UK markets closed

13D Activist I (DDDIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
21.98+0.31 (+1.43%)
As of 08:05AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 2024------
03 May 2024------
02 May 202421.6721.6721.6721.6721.67-
01 May 202421.6021.6021.6021.6021.60-
30 Apr 202421.6321.6321.6321.6321.63-
29 Apr 202421.9521.9521.9521.9521.95-
26 Apr 202421.8321.8321.8321.8321.83-
25 Apr 202421.7321.7321.7321.7321.73-
24 Apr 202421.8621.8621.8621.8621.86-
23 Apr 202421.8821.8821.8821.8821.88-
22 Apr 202421.5221.5221.5221.5221.52-
19 Apr 202421.3921.3921.3921.3921.39-
18 Apr 202421.3621.3621.3621.3621.36-
17 Apr 202421.3921.3921.3921.3921.39-
16 Apr 202421.5121.5121.5121.5121.51-
15 Apr 202421.5321.5321.5321.5321.53-
12 Apr 202421.7621.7621.7621.7621.76-
11 Apr 202422.1222.1222.1222.1222.12-
10 Apr 202422.0822.0822.0822.0822.08-
09 Apr 202422.4922.4922.4922.4922.49-
08 Apr 202422.3422.3422.3422.3422.34-
05 Apr 202422.1922.1922.1922.1922.19-
04 Apr 202422.1622.1622.1622.1622.16-
03 Apr 202422.3922.3922.3922.3922.39-
02 Apr 202422.3322.3322.3322.3322.33-
01 Apr 202422.6522.6522.6522.6522.65-
28 Mar 202422.7722.7722.7722.7722.77-
27 Mar 202422.7322.7322.7322.7322.73-
26 Mar 202422.2122.2122.2122.2122.21-
25 Mar 202422.1522.1522.1522.1522.15-
22 Mar 202422.2322.2322.2322.2322.23-
21 Mar 202422.4222.4222.4222.4222.42-
20 Mar 202422.2522.2522.2522.2522.25-
19 Mar 202421.9821.9821.9821.9821.98-
18 Mar 202421.8921.8921.8921.8921.89-
15 Mar 202421.9421.9421.9421.9421.94-
14 Mar 202421.9521.9521.9521.9521.95-
13 Mar 202422.2522.2522.2522.2522.25-
12 Mar 202422.4022.4022.4022.4022.40-
11 Mar 202422.3922.3922.3922.3922.39-
08 Mar 202422.3522.3522.3522.3522.35-
07 Mar 202422.2822.2822.2822.2822.28-
06 Mar 202422.0322.0322.0322.0322.03-
05 Mar 202421.9421.9421.9421.9421.94-
04 Mar 202422.0322.0322.0322.0322.03-
01 Mar 202422.0822.0822.0822.0822.08-
29 Feb 202421.9521.9521.9521.9521.95-
28 Feb 202422.2522.2522.2522.2522.25-
27 Feb 202422.2222.2222.2222.2222.22-
26 Feb 202422.0922.0922.0922.0922.09-
23 Feb 202422.1022.1022.1022.1022.10-
22 Feb 202421.8321.8321.8321.8321.83-
21 Feb 202421.7921.7921.7921.7921.79-
20 Feb 202421.7821.7821.7821.7821.78-
16 Feb 202421.8721.8721.8721.8721.87-
15 Feb 202422.2022.2022.2022.2022.20-
14 Feb 202422.0522.0522.0522.0522.05-
13 Feb 202421.8021.8021.8021.8021.80-
12 Feb 202422.3422.3422.3422.3422.34-
09 Feb 202422.0922.0922.0922.0922.09-
08 Feb 202421.8621.8621.8621.8621.86-
07 Feb 202421.7921.7921.7921.7921.79-
06 Feb 202421.9921.9921.9921.9921.99-
05 Feb 202421.8321.8321.8321.8321.83-
02 Feb 202421.8821.8821.8821.8821.88-
01 Feb 202421.9221.9221.9221.9221.92-
31 Jan 202421.5221.5221.5221.5221.52-
30 Jan 202421.9021.9021.9021.9021.90-
29 Jan 202421.9621.9621.9621.9621.96-
26 Jan 202421.6821.6821.6821.6821.68-
25 Jan 202421.5621.5621.5621.5621.56-
24 Jan 202421.3121.3121.3121.3121.31-
23 Jan 202421.5421.5421.5421.5421.54-
22 Jan 202421.5921.5921.5921.5921.59-
19 Jan 202421.3421.3421.3421.3421.34-
18 Jan 202421.1821.1821.1821.1821.18-
17 Jan 202421.1221.1221.1221.1221.12-
16 Jan 202421.2821.2821.2821.2821.28-
12 Jan 202421.3521.3521.3521.3521.35-
11 Jan 202421.3621.3621.3621.3621.36-
10 Jan 202421.6021.6021.6021.6021.60-
09 Jan 202421.5321.5321.5321.5321.53-
08 Jan 202421.5421.5421.5421.5421.54-
05 Jan 202421.3421.3421.3421.3421.34-
04 Jan 202421.2221.2221.2221.2221.22-
03 Jan 202421.2221.2221.2221.2221.22-
02 Jan 202421.8121.8121.8121.8121.81-
29 Dec 202321.8121.8121.8121.8121.81-
28 Dec 202321.9621.9621.9621.9621.96-
27 Dec 202321.8921.8921.8921.8921.89-
26 Dec 202321.8521.8521.8521.8521.85-
22 Dec 202321.6621.6621.6621.6621.66-
21 Dec 202321.5721.5721.5721.5721.57-
20 Dec 202321.2621.2621.2621.2621.26-
19 Dec 202321.5721.5721.5721.5721.57-
18 Dec 202321.2521.2521.2521.2521.25-
15 Dec 202321.2421.2421.2421.2421.24-
14 Dec 202321.3521.3521.3521.3521.35-
13 Dec 202321.0621.0621.0621.0621.06-
12 Dec 202320.4520.4520.4520.4520.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...