Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2022	11.00	11.58	10.82	11.43	1,247,322	+0.62(+5.69%)
Sep 30, 2022	10.95	11.23	10.79	10.82	1,424,011	-0.10(-0.95%)
Sep 29, 2022	11.28	11.36	10.57	10.92	1,710,796	-0.83(-7.09%)
Sep 28, 2022	11.58	11.93	11.40	11.75	1,244,186	+0.28(+2.48%)
Sep 27, 2022	11.86	11.88	11.18	11.47	1,663,051	-0.08(-0.66%)
Sep 26, 2022	11.41	11.74	11.33	11.54	2,627,755	+0.13(+1.16%)
Sep 23, 2022	12.04	12.09	11.17	11.41	2,676,191	-0.96(-7.73%)
Sep 22, 2022	12.80	12.89	12.31	12.37	1,581,525	-0.38(-2.97%)
Sep 21, 2022	13.07	13.31	12.75	12.75	2,450,032	-0.27(-2.11%)
Sep 20, 2022	13.86	13.86	13.01	13.02	2,089,445	-1.05(-7.47%)
Sep 19, 2022	13.44	14.08	13.42	14.07	1,684,440	+0.45(+3.34%)
Sep 16, 2022	13.51	13.68	13.33	13.62	5,289,860	-0.13(-0.96%)
Sep 15, 2022	13.72	14.27	13.62	13.75	1,165,633	-0.11(-0.82%)
Sep 14, 2022	14.19	14.19	13.61	13.86	1,323,479	-0.35(-2.46%)
Sep 13, 2022	14.38	14.59	14.16	14.21	1,080,113	-0.68(-4.57%)
Sep 12, 2022	14.60	15.05	14.51	14.89	1,617,084	+0.50(+3.48%)
Sep 09, 2022	13.97	14.39	13.89	14.39	1,481,501	+0.63(+4.61%)
Sep 08, 2022	13.67	13.78	13.35	13.76	1,251,177	-0.24(-1.69%)
Sep 07, 2022	13.46	14.02	13.46	13.99	1,312,667	+0.44(+3.28%)
Sep 06, 2022	14.05	14.14	13.38	13.55	1,134,343	-0.54(-3.83%)
Sep 02, 2022	14.52	14.53	13.91	14.09	1,201,256	-0.10(-0.73%)
Sep 01, 2022	14.41	14.45	14.04	14.19	976,518	-0.44(-3.04%)
Aug 31, 2022	14.99	14.99	14.63	14.64	1,094,247	-0.28(-1.90%)
Aug 30, 2022	15.33	15.46	14.87	14.92	1,049,303	-0.37(-2.41%)
Aug 29, 2022	15.23	15.55	15.22	15.29	733,582	-0.12(-0.80%)
Aug 26, 2022	16.18	16.21	15.40	15.41	677,470	-0.64(-4.01%)
Aug 25, 2022	15.63	16.10	15.63	16.06	666,247	+0.49(+3.16%)
Aug 24, 2022	15.21	15.64	15.19	15.57	798,058	+0.34(+2.24%)
Aug 23, 2022	14.92	15.39	14.92	15.22	874,808	+0.40(+2.68%)
Aug 22, 2022	15.35	15.43	14.79	14.83	812,947	-1.02(-6.45%)
Aug 19, 2022	16.25	16.32	15.78	15.85	767,899	-0.68(-4.12%)
Aug 18, 2022	16.32	16.62	16.28	16.53	732,854	+0.15(+0.92%)
Aug 17, 2022	16.65	16.65	16.12	16.38	1,719,756	-0.70(-4.10%)
Aug 16, 2022	16.63	17.25	16.61	17.08	1,222,598	+0.30(+1.80%)
Aug 15, 2022	16.34	16.89	16.31	16.78	1,396,759	+0.17(+1.03%)
Aug 12, 2022	16.14	16.62	15.96	16.61	1,568,258	+0.59(+3.66%)
Aug 11, 2022	15.70	16.08	15.65	16.02	941,825	+0.64(+4.18%)
Aug 10, 2022	15.36	15.57	15.25	15.38	756,788	+0.48(+3.22%)
Aug 09, 2022	15.17	15.17	14.78	14.90	757,512	-0.30(-1.98%)
Aug 08, 2022	15.05	15.39	15.04	15.20	908,461	+0.23(+1.51%)
Aug 05, 2022	14.80	15.17	14.69	14.97	984,513	-0.04(-0.25%)
Aug 04, 2022	14.78	15.38	14.78	15.01	1,462,930	-0.09(-0.62%)
Aug 03, 2022	15.31	15.45	14.74	15.10	1,738,642	-0.61(-3.89%)
Aug 02, 2022	15.77	16.14	15.55	15.71	904,551	-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.