UK markets closed

Davenport Equity Opportunities (DEOPX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
22.99+0.20 (+0.88%)
As of 08:06AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 2024------
31 May 202422.9922.9922.9922.9922.99-
30 May 202422.7922.7922.7922.7922.79-
29 May 202422.6222.6222.6222.6222.62-
28 May 202422.9622.9622.9622.9622.96-
24 May 202423.3223.3223.3223.3223.32-
23 May 202423.2123.2123.2123.2123.21-
22 May 202423.5723.5723.5723.5723.57-
21 May 202423.7123.7123.7123.7123.71-
20 May 202423.7523.7523.7523.7523.75-
17 May 202423.7623.7623.7623.7623.76-
16 May 202423.7523.7523.7523.7523.75-
15 May 202423.9123.9123.9123.9123.91-
14 May 202423.7323.7323.7323.7323.73-
13 May 202423.5523.5523.5523.5523.55-
10 May 202423.6523.6523.6523.6523.65-
09 May 202423.6723.6723.6723.6723.67-
08 May 202423.4423.4423.4423.4423.44-
07 May 202423.7323.7323.7323.7323.73-
06 May 202423.6723.6723.6723.6723.67-
03 May 202423.3623.3623.3623.3623.36-
02 May 202423.1323.1323.1323.1323.13-
01 May 202423.0423.0423.0423.0423.04-
30 Apr 202422.8322.8322.8322.8322.83-
29 Apr 202423.1823.1823.1823.1823.18-
26 Apr 202423.1623.1623.1623.1623.16-
25 Apr 202423.2523.2523.2523.2523.25-
24 Apr 202423.3923.3923.3923.3923.39-
23 Apr 202423.4223.4223.4223.4223.42-
22 Apr 202423.1123.1123.1123.1123.11-
19 Apr 202422.9822.9822.9822.9822.98-
18 Apr 202422.9422.9422.9422.9422.94-
17 Apr 202423.0223.0223.0223.0223.02-
16 Apr 202423.2423.2423.2423.2423.24-
15 Apr 202423.3923.3923.3923.3923.39-
12 Apr 202423.6423.6423.6423.6423.64-
11 Apr 202423.9123.9123.9123.9123.91-
10 Apr 202423.9923.9923.9923.9923.99-
09 Apr 202424.5324.5324.5324.5324.53-
08 Apr 202424.4824.4824.4824.4824.48-
05 Apr 202424.4524.4524.4524.4524.45-
04 Apr 202424.1724.1724.1724.1724.17-
03 Apr 202424.3924.3924.3924.3924.39-
02 Apr 202424.3924.3924.3924.3924.39-
01 Apr 202424.6724.6724.6724.6724.67-
28 Mar 202424.9424.9424.9424.9424.94-
27 Mar 202424.9324.9324.9324.9324.93-
26 Mar 202424.6924.6924.6924.6924.69-
25 Mar 202424.7224.7224.7224.7224.72-
22 Mar 202424.8624.8624.8624.8624.86-
21 Mar 202425.0225.0225.0225.0225.02-
20 Mar 202424.6824.6824.6824.6824.68-
19 Mar 202424.2424.2424.2424.2424.24-
18 Mar 202424.1024.1024.1024.1024.10-
15 Mar 202424.0124.0124.0124.0124.01-
14 Mar 202424.0724.0724.0724.0724.07-
13 Mar 202424.2624.2624.2624.2624.26-
12 Mar 202424.2324.2324.2324.2324.23-
11 Mar 202424.1024.1024.1024.1024.10-
08 Mar 202424.1624.1624.1624.1624.16-
07 Mar 202424.3224.3224.3224.3224.32-
06 Mar 202424.1424.1424.1424.1424.14-
05 Mar 202423.8823.8823.8823.8823.88-
04 Mar 202424.0624.0624.0624.0624.06-
01 Mar 202423.9323.9323.9323.9323.93-
29 Feb 202423.7723.7723.7723.7723.77-
28 Feb 202423.6023.6023.6023.6023.60-
27 Feb 202423.5423.5423.5423.5423.54-
26 Feb 202423.4023.4023.4023.4023.40-
23 Feb 202423.4823.4823.4823.4823.48-
22 Feb 202423.4023.4023.4023.4023.40-
21 Feb 202423.0823.0823.0823.0823.08-
20 Feb 202423.1423.1423.1423.1423.14-
16 Feb 202423.3323.3323.3323.3323.33-
15 Feb 202423.4223.4223.4223.4223.42-
14 Feb 202423.1223.1223.1223.1223.12-
13 Feb 202422.7122.7122.7122.7122.71-
12 Feb 202423.1823.1823.1823.1823.18-
09 Feb 202423.1123.1123.1123.1123.11-
08 Feb 202422.9422.9422.9422.9422.94-
07 Feb 202422.9322.9322.9322.9322.93-
06 Feb 202422.7622.7622.7622.7622.76-
05 Feb 202422.5122.5122.5122.5122.51-
02 Feb 202422.7122.7122.7122.7122.71-
01 Feb 202422.6622.6622.6622.6622.66-
31 Jan 202422.4522.4522.4522.4522.45-
30 Jan 202422.7922.7922.7922.7922.79-
29 Jan 202422.8222.8222.8222.8222.82-
26 Jan 202422.5422.5422.5422.5422.54-
25 Jan 202422.5322.5322.5322.5322.53-
24 Jan 202422.3722.3722.3722.3722.37-
23 Jan 202422.5322.5322.5322.5322.53-
22 Jan 202422.5822.5822.5822.5822.58-
19 Jan 202422.3422.3422.3422.3422.34-
18 Jan 202422.0722.0722.0722.0722.07-
17 Jan 202421.8121.8121.8121.8121.81-
16 Jan 202421.9421.9421.9421.9421.94-
12 Jan 202421.9921.9921.9921.9921.99-
11 Jan 202422.0422.0422.0422.0422.04-
10 Jan 202422.0622.0622.0622.0622.06-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...