Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	13.08	13.16	12.91	13.01	941,696	-0.03(-0.23%)
Nov 29, 2023	13.09	13.26	12.99	13.03	873,090	+0.23(+1.77%)
Nov 28, 2023	12.70	12.90	12.52	12.81	758,180	+0.10(+0.77%)
Nov 27, 2023	12.80	12.85	12.68	12.71	1,726,728	-0.21(-1.60%)
Nov 24, 2023	12.65	12.96	12.65	12.92	425,404	+0.26(+2.02%)
Nov 22, 2023	12.82	12.82	12.62	12.66	615,468	+0.01(+0.08%)
Nov 21, 2023	12.67	12.72	12.58	12.65	669,628	-0.28(-2.13%)
Nov 20, 2023	12.73	12.95	12.61	12.93	768,300	+0.14(+1.08%)
Nov 17, 2023	12.65	12.80	12.56	12.79	866,088	+0.30(+2.36%)
Nov 16, 2023	12.72	12.84	12.40	12.49	811,236	-0.31(-2.46%)
Nov 15, 2023	12.70	12.92	12.66	12.81	910,582	+0.13(+1.01%)
Nov 14, 2023	12.19	12.73	11.95	12.68	1,254,706	+0.97(+8.33%)
Nov 13, 2023	11.65	11.81	11.58	11.71	781,690	-0.03(-0.25%)
Nov 10, 2023	11.51	11.80	11.35	11.73	751,500	+0.27(+2.32%)
Nov 09, 2023	11.75	11.80	11.44	11.47	1,047,443	-0.24(-2.02%)
Nov 08, 2023	11.72	11.75	11.53	11.71	1,389,582	-0.05(-0.42%)
Nov 07, 2023	11.72	11.79	11.52	11.75	1,082,006	-0.01(-0.08%)
Nov 06, 2023	12.04	12.10	11.72	11.76	1,442,138	-0.27(-2.27%)
Nov 03, 2023	11.61	12.32	11.54	12.04	2,413,699	+0.80(+7.12%)
Nov 02, 2023	11.23	11.29	10.85	11.24	1,747,039	+0.23(+2.13%)
Nov 01, 2023	11.19	11.24	10.83	11.00	2,866,123	-0.21(-1.83%)
Oct 31, 2023	11.45	11.57	11.15	11.21	2,262,609	-0.21(-1.80%)
Oct 30, 2023	12.31	12.35	11.36	11.41	2,825,175	-0.91(-7.37%)
Oct 27, 2023	12.52	13.00	12.10	12.32	3,380,563	-0.09(-0.71%)
Oct 26, 2023	12.57	12.69	12.29	12.41	2,548,639	+0.10(+0.79%)
Oct 25, 2023	12.15	12.33	12.02	12.31	1,654,203	-0.02(-0.16%)
Oct 24, 2023	12.30	12.46	12.28	12.33	1,347,090	+0.09(+0.72%)
Oct 23, 2023	12.28	12.51	12.23	12.24	1,364,805	-0.12(-0.95%)
Oct 20, 2023	12.39	12.53	12.26	12.36	1,438,913	+0.05(+0.40%)
Oct 19, 2023	12.57	12.69	12.20	12.31	1,332,212	-0.33(-2.63%)
Oct 18, 2023	12.74	12.76	12.50	12.64	1,033,728	-0.34(-2.63%)
Oct 17, 2023	12.69	13.20	12.67	12.98	1,463,717	+0.11(+0.83%)
Oct 16, 2023	13.02	13.21	12.79	12.88	3,422,267	+0.06(+0.46%)
Oct 13, 2023	13.20	13.20	12.73	12.82	913,637	-0.32(-2.45%)
Oct 12, 2023	13.32	13.39	12.93	13.14	1,083,595	-0.35(-2.61%)
Oct 11, 2023	13.50	13.63	13.31	13.49	804,667	+0.10(+0.73%)
Oct 10, 2023	13.37	13.58	13.31	13.39	1,447,987	+0.16(+1.18%)
Oct 09, 2023	13.25	13.39	13.04	13.24	899,573	-0.18(-1.31%)
Oct 06, 2023	13.03	13.55	12.90	13.41	1,103,286	+0.27(+2.08%)
Oct 05, 2023	13.40	13.51	12.95	13.14	1,280,308	-0.44(-3.23%)
Oct 04, 2023	13.48	13.68	13.32	13.58	858,581	+0.11(+0.80%)
Oct 03, 2023	13.81	13.88	13.37	13.47	1,010,443	-0.55(-3.90%)
Oct 02, 2023	14.25	14.33	13.89	14.02	1,121,895	-0.30(-2.11%)
Sep 29, 2023	14.40	14.52	14.20	14.32	1,464,841	+0.05(+0.34%)
Sep 28, 2023	14.21	14.50	14.00	14.27	1,201,123	+0.02(+0.14%)
Sep 27, 2023	14.40	14.50	14.06	14.25	645,052	+0.01(+0.07%)
Sep 26, 2023	14.55	14.73	14.20	14.24	742,775	-0.44(-2.99%)
Sep 25, 2023	14.55	14.82	14.65	14.68	841,172	+0.06(+0.40%)
Sep 22, 2023	14.35	14.74	14.30	14.62	1,532,674	+0.43(+3.03%)
Sep 21, 2023	14.44	14.47	14.18	14.20	826,033	-0.44(-3.00%)
Sep 20, 2023	14.76	15.08	14.60	14.63	796,142	+0.02(+0.13%)
Sep 19, 2023	14.70	14.91	14.59	14.61	637,115	-0.03(-0.20%)
Sep 18, 2023	14.89	14.89	14.61	14.64	964,048	-0.24(-1.64%)
Sep 15, 2023	14.86	15.08	14.71	14.89	2,749,981	-0.08(-0.52%)
Sep 14, 2023	14.90	15.04	14.66	14.97	1,272,825	+0.13(+0.86%)
Sep 13, 2023	15.47	15.52	14.80	14.84	889,868	-0.65(-4.22%)
Sep 12, 2023	15.07	15.53	14.99	15.49	678,510	+0.36(+2.39%)
Sep 11, 2023	15.46	15.53	15.10	15.13	678,136	-0.13(-0.83%)
Sep 08, 2023	15.18	15.37	15.03	15.26	771,172	+0.08(+0.51%)
Sep 07, 2023	15.25	15.31	14.98	15.18	751,052	-0.30(-1.95%)
Sep 06, 2023	15.61	15.79	15.17	15.48	1,065,279	-0.11(-0.69%)
Sep 05, 2023	15.83	15.90	15.51	15.59	1,089,970	-0.46(-2.86%)

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.