Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	14.70	15.33	14.62	15.21	1,800,985	+0.36(+2.44%)
Oct 28, 2022	15.14	15.18	14.52	14.85	2,190,401	-0.43(-2.81%)
Oct 27, 2022	14.92	15.63	14.63	15.28	3,130,503	+1.62(+11.86%)
Oct 26, 2022	13.51	14.08	13.42	13.66	1,839,865	+0.17(+1.27%)
Oct 25, 2022	12.97	13.52	12.96	13.49	1,516,216	+0.57(+4.43%)
Oct 24, 2022	12.53	13.13	12.37	12.92	1,795,446	+0.62(+5.04%)
Oct 21, 2022	12.00	12.37	11.87	12.30	2,158,079	+0.42(+3.53%)
Oct 20, 2022	12.29	12.46	11.83	11.88	1,090,964	-0.29(-2.35%)
Oct 19, 2022	12.25	12.50	11.95	12.16	1,193,512	-0.35(-2.82%)
Oct 18, 2022	12.59	12.69	12.30	12.52	1,450,668	+0.31(+2.58%)
Oct 17, 2022	12.01	12.23	11.95	12.20	1,994,450	+0.65(+5.61%)
Oct 14, 2022	11.93	12.06	11.48	11.55	1,270,984	-0.29(-2.42%)
Oct 13, 2022	11.23	11.96	10.87	11.84	1,968,563	+0.29(+2.48%)
Oct 12, 2022	11.62	11.75	11.37	11.55	1,707,372	-0.02(-0.17%)
Oct 11, 2022	11.59	11.82	11.41	11.57	2,188,634	-0.11(-0.98%)
Oct 10, 2022	11.70	11.78	11.46	11.69	1,572,077	-0.17(-1.45%)
Oct 07, 2022	12.07	12.19	11.75	11.86	1,322,496	-0.47(-3.79%)
Oct 06, 2022	12.21	12.48	12.07	12.33	1,048,892	-0.03(-0.23%)
Oct 05, 2022	11.93	12.42	11.77	12.35	1,165,543	-0.02(-0.15%)
Oct 04, 2022	11.86	12.37	11.82	12.37	1,157,025	+0.86(+7.45%)
Oct 03, 2022	11.08	11.66	10.90	11.52	1,238,157	+0.62(+5.69%)
Sep 30, 2022	11.03	11.31	10.87	10.90	1,413,548	-0.10(-0.95%)
Sep 29, 2022	11.36	11.44	10.65	11.00	1,698,226	-0.84(-7.09%)
Sep 28, 2022	11.67	12.02	11.49	11.84	1,235,044	+0.29(+2.48%)
Sep 27, 2022	11.94	11.96	11.26	11.55	1,650,831	-0.08(-0.66%)
Sep 26, 2022	11.50	11.83	11.41	11.63	2,608,447	+0.13(+1.16%)
Sep 23, 2022	12.13	12.18	11.25	11.50	2,656,528	-0.96(-7.73%)
Sep 22, 2022	12.90	12.99	12.40	12.46	1,569,905	-0.38(-2.97%)
Sep 21, 2022	13.16	13.41	12.84	12.84	2,432,030	-0.28(-2.11%)
Sep 20, 2022	13.96	13.96	13.11	13.12	2,074,093	-1.06(-7.46%)
Sep 19, 2022	13.54	14.18	13.52	14.17	1,672,063	+0.46(+3.34%)
Sep 16, 2022	13.61	13.78	13.43	13.72	5,250,993	-0.13(-0.96%)
Sep 15, 2022	13.82	14.37	13.72	13.85	1,157,069	-0.11(-0.82%)
Sep 14, 2022	14.30	14.30	13.71	13.96	1,313,755	-0.35(-2.46%)
Sep 13, 2022	14.49	14.70	14.26	14.32	1,072,177	-0.69(-4.57%)
Sep 12, 2022	14.71	15.16	14.61	15.00	1,605,203	+0.51(+3.48%)
Sep 09, 2022	14.07	14.50	13.99	14.50	1,470,616	+0.64(+4.61%)
Sep 08, 2022	13.77	13.88	13.45	13.86	1,241,984	-0.24(-1.69%)
Sep 07, 2022	13.55	14.12	13.55	14.10	1,303,022	+0.45(+3.28%)
Sep 06, 2022	14.16	14.24	13.48	13.65	1,126,008	-0.54(-3.83%)
Sep 02, 2022	14.62	14.64	14.01	14.19	1,192,429	-0.10(-0.73%)
Sep 01, 2022	14.52	14.56	14.15	14.30	969,343	-0.45(-3.04%)
Aug 31, 2022	15.10	15.10	14.74	14.75	1,086,207	-0.29(-1.90%)
Aug 30, 2022	15.44	15.58	14.98	15.03	1,041,594	-0.37(-2.41%)
Aug 29, 2022	15.35	15.66	15.34	15.40	728,192	-0.12(-0.80%)
Aug 26, 2022	16.30	16.33	15.51	15.53	672,493	-0.65(-4.01%)
Aug 25, 2022	15.75	16.21	15.75	16.18	661,352	+0.50(+3.16%)
Aug 24, 2022	15.32	15.75	15.30	15.68	792,194	+0.34(+2.24%)
Aug 23, 2022	15.03	15.50	15.03	15.34	868,380	+0.40(+2.68%)
Aug 22, 2022	15.46	15.54	14.90	14.94	806,974	-1.03(-6.45%)
Aug 19, 2022	16.37	16.44	15.90	15.97	762,256	-0.69(-4.12%)
Aug 18, 2022	16.44	16.74	16.41	16.65	727,470	+0.15(+0.92%)
Aug 17, 2022	16.78	16.78	16.24	16.50	1,707,120	-0.71(-4.10%)
Aug 16, 2022	16.76	17.37	16.73	17.21	1,213,615	+0.30(+1.80%)
Aug 15, 2022	16.46	17.02	16.43	16.90	1,386,496	+0.17(+1.03%)
Aug 12, 2022	16.26	16.74	16.08	16.73	1,556,735	+0.59(+3.66%)
Aug 11, 2022	15.81	16.20	15.76	16.14	934,905	+0.65(+4.18%)
Aug 10, 2022	15.47	15.69	15.37	15.49	751,227	+0.48(+3.22%)
Aug 09, 2022	15.28	15.28	14.89	15.01	751,946	-0.30(-1.98%)
Aug 08, 2022	15.16	15.50	15.15	15.31	901,786	+0.23(+1.51%)
Aug 05, 2022	14.91	15.28	14.80	15.08	977,280	-0.04(-0.25%)
Aug 04, 2022	14.89	15.49	14.89	15.12	1,452,181	-0.09(-0.62%)
Aug 03, 2022	15.42	15.57	14.85	15.22	1,725,868	-0.62(-3.89%)
Aug 02, 2022	15.89	16.26	15.67	15.83	897,905	-0.14(-0.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.