Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	14.39	14.56	14.36	14.49	605,361	-0.14(-0.98%)
Dec 29, 2022	14.36	14.68	14.23	14.63	484,783	+0.54(+3.80%)
Dec 28, 2022	14.50	14.63	14.09	14.10	521,469	-0.28(-1.93%)
Dec 27, 2022	14.29	14.62	14.13	14.37	442,550	+0.09(+0.60%)
Dec 23, 2022	14.16	14.36	14.13	14.29	402,145	+0.08(+0.54%)
Dec 22, 2022	14.69	14.75	13.94	14.21	1,081,091	-0.78(-5.18%)
Dec 21, 2022	14.88	15.04	14.81	14.99	906,959	+0.31(+2.09%)
Dec 20, 2022	14.53	14.79	14.40	14.68	730,867	+0.12(+0.86%)
Dec 19, 2022	14.88	14.96	14.44	14.56	827,239	-0.34(-2.31%)
Dec 16, 2022	14.93	15.10	14.67	14.90	1,449,854	-0.24(-1.58%)
Dec 15, 2022	15.52	15.52	15.05	15.14	758,453	-0.69(-4.36%)
Dec 14, 2022	15.69	16.06	15.67	15.83	1,017,043	+0.04(+0.24%)
Dec 13, 2022	16.14	16.14	15.57	15.79	1,023,759	+0.34(+2.23%)
Dec 12, 2022	15.36	15.60	15.22	15.45	2,486,885	+0.09(+0.56%)
Dec 09, 2022	15.56	15.71	15.35	15.36	533,353	-0.34(-2.13%)
Dec 08, 2022	15.69	15.93	15.57	15.70	599,013	+0.10(+0.61%)
Dec 07, 2022	15.64	15.84	15.56	15.60	773,727	-0.20(-1.27%)
Dec 06, 2022	16.00	16.24	15.64	15.80	707,077	-0.26(-1.61%)
Dec 05, 2022	16.39	16.39	15.98	16.06	657,805	-0.52(-3.12%)
Dec 02, 2022	16.43	16.61	16.32	16.58	697,546	-0.19(-1.14%)
Dec 01, 2022	17.01	17.24	16.73	16.77	744,182	-0.10(-0.57%)
Nov 30, 2022	16.71	16.86	16.23	16.86	1,250,511	+0.34(+2.03%)
Nov 29, 2022	16.66	16.77	16.40	16.53	1,120,674	-0.13(-0.80%)
Nov 28, 2022	16.76	16.80	16.56	16.66	695,250	-0.37(-2.19%)
Nov 25, 2022	17.05	17.11	16.89	17.04	266,704	-0.01(-0.06%)
Nov 23, 2022	16.86	17.13	16.83	17.05	668,190	+0.04(+0.23%)
Nov 22, 2022	17.14	17.24	16.89	17.01	1,370,690	+0.09(+0.51%)
Nov 21, 2022	16.95	17.02	16.41	16.92	1,995,730	-0.55(-3.13%)
Nov 18, 2022	17.42	17.47	17.15	17.47	1,729,501	+0.39(+2.30%)
Nov 17, 2022	16.62	17.08	16.55	17.07	1,034,975	+0.11(+0.62%)
Nov 16, 2022	17.56	17.68	16.93	16.97	1,479,308	-0.86(-4.83%)
Nov 15, 2022	18.10	18.48	17.67	17.83	1,164,334	+0.11(+0.65%)
Nov 14, 2022	17.55	18.07	17.35	17.72	770,380	-0.14(-0.80%)
Nov 11, 2022	17.37	18.06	17.29	17.86	2,617,967	+0.64(+3.73%)
Nov 10, 2022	16.65	17.22	16.61	17.22	1,605,820	+1.48(+9.43%)
Nov 09, 2022	15.85	16.05	15.61	15.73	737,021	-0.30(-1.90%)
Nov 08, 2022	16.20	16.41	15.91	16.04	1,458,087	-0.09(-0.53%)
Nov 07, 2022	16.03	16.22	15.64	16.12	1,178,012	+0.36(+2.28%)
Nov 04, 2022	15.34	16.10	15.34	15.76	1,281,839	+0.58(+3.80%)
Nov 03, 2022	14.40	15.55	14.31	15.19	2,215,843	+0.46(+3.15%)
Nov 02, 2022	15.06		14.68	14.72	1,604,470	-0.50(-3.29%)
Nov 01, 2022	15.26	15.39	15.02	15.22	1,281,624	+0.12(+0.81%)
Oct 31, 2022	14.59	15.22	14.52	15.10	1,814,316	+0.36(+2.44%)
Oct 28, 2022	15.03	15.06	14.42	14.74	2,206,615	-0.43(-2.81%)
Oct 27, 2022	14.81	15.52	14.52	15.17	3,153,675	+1.61(+11.86%)
Oct 26, 2022	13.41	13.98	13.32	13.56	1,853,483	+0.17(+1.27%)
Oct 25, 2022	12.88	13.42	12.87	13.39	1,527,439	+0.57(+4.43%)
Oct 24, 2022	12.43	13.03	12.28	12.82	1,808,736	+0.62(+5.04%)
Oct 21, 2022	11.91	12.28	11.78	12.21	2,174,053	+0.42(+3.53%)
Oct 20, 2022	12.20	12.37	11.74	11.79	1,099,040	-0.28(-2.35%)
Oct 19, 2022	12.16	12.41	11.87	12.07	1,202,346	-0.35(-2.82%)
Oct 18, 2022	12.50	12.59	12.21	12.42	1,461,406	+0.31(+2.58%)
Oct 17, 2022	11.92	12.14	11.87	12.11	2,009,212	+0.64(+5.61%)
Oct 14, 2022	11.85	11.97	11.39	11.47	1,280,392	-0.28(-2.42%)
Oct 13, 2022	11.15	11.88	10.79	11.75	1,983,134	+0.28(+2.48%)
Oct 12, 2022	11.53	11.67	11.29	11.47	1,720,009	-0.02(-0.16%)
Oct 11, 2022	11.51	11.73	11.33	11.49	2,204,834	-0.11(-0.98%)
Oct 10, 2022	11.61	11.70	11.37	11.60	1,583,713	-0.17(-1.45%)
Oct 07, 2022	11.98	12.10	11.67	11.77	1,332,285	-0.46(-3.79%)
Oct 06, 2022	12.12	12.39	11.98	12.23	1,056,656	-0.03(-0.23%)
Oct 05, 2022	11.84	12.32	11.69	12.26	1,174,170	-0.02(-0.15%)
Oct 04, 2022	11.77	12.28	11.73	12.28	1,165,589	+0.85(+7.45%)

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.