Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	14.70	15.33	14.63	15.22	1,800,678	+0.36(+2.44%)
Oct 28, 2022	15.14	15.18	14.53	14.85	2,190,027	-0.43(-2.81%)
Oct 27, 2022	14.92	15.64	14.63	15.28	3,129,968	+1.62(+11.86%)
Oct 26, 2022	13.51	14.09	13.42	13.66	1,839,550	+0.17(+1.27%)
Oct 25, 2022	12.98	13.52	12.97	13.49	1,515,957	+0.57(+4.43%)
Oct 24, 2022	12.53	13.13	12.38	12.92	1,795,139	+0.62(+5.04%)
Oct 21, 2022	12.00	12.38	11.87	12.30	2,157,710	+0.42(+3.53%)
Oct 20, 2022	12.29	12.46	11.83	11.88	1,090,778	-0.29(-2.35%)
Oct 19, 2022	12.25	12.50	11.96	12.17	1,193,308	-0.35(-2.82%)
Oct 18, 2022	12.59	12.69	12.30	12.52	1,450,420	+0.31(+2.58%)
Oct 17, 2022	12.01	12.23	11.96	12.20	1,994,109	+0.65(+5.61%)
Oct 14, 2022	11.94	12.06	11.48	11.56	1,270,767	-0.29(-2.42%)
Oct 13, 2022	11.23	11.97	10.87	11.84	1,968,227	+0.29(+2.48%)
Oct 12, 2022	11.62	11.76	11.37	11.56	1,707,080	-0.02(-0.17%)
Oct 11, 2022	11.59	11.82	11.41	11.57	2,188,260	-0.11(-0.98%)
Oct 10, 2022	11.70	11.78	11.46	11.69	1,571,808	-0.17(-1.45%)
Oct 07, 2022	12.07	12.19	11.76	11.86	1,322,270	-0.47(-3.79%)
Oct 06, 2022	12.21	12.48	12.07	12.33	1,048,713	-0.03(-0.23%)
Oct 05, 2022	11.93	12.42	11.77	12.36	1,165,344	-0.02(-0.15%)
Oct 04, 2022	11.86	12.38	11.82	12.38	1,156,827	+0.86(+7.45%)
Oct 03, 2022	11.08	11.66	10.90	11.52	1,237,945	+0.62(+5.69%)
Sep 30, 2022	11.03	11.31	10.87	10.90	1,413,306	-0.10(-0.95%)
Sep 29, 2022	11.36	11.45	10.65	11.00	1,697,936	-0.84(-7.09%)
Sep 28, 2022	11.67	12.02	11.49	11.84	1,234,833	+0.29(+2.48%)
Sep 27, 2022	11.95	11.97	11.26	11.56	1,650,549	-0.08(-0.66%)
Sep 26, 2022	11.50	11.83	11.42	11.63	2,608,001	+0.13(+1.16%)
Sep 23, 2022	12.13	12.18	11.25	11.50	2,656,074	-0.96(-7.73%)
Sep 22, 2022	12.90	12.99	12.40	12.46	1,569,637	-0.38(-2.97%)
Sep 21, 2022	13.17	13.41	12.84	12.84	2,431,614	-0.28(-2.11%)
Sep 20, 2022	13.97	13.97	13.11	13.12	2,073,739	-1.06(-7.46%)
Sep 19, 2022	13.54	14.19	13.52	14.18	1,671,778	+0.46(+3.34%)
Sep 16, 2022	13.61	13.79	13.43	13.72	5,250,095	-0.13(-0.96%)
Sep 15, 2022	13.82	14.38	13.72	13.85	1,156,871	-0.11(-0.82%)
Sep 14, 2022	14.30	14.30	13.71	13.97	1,313,531	-0.35(-2.46%)
Sep 13, 2022	14.49	14.70	14.26	14.32	1,071,994	-0.69(-4.57%)
Sep 12, 2022	14.71	15.16	14.62	15.01	1,604,928	+0.51(+3.48%)
Sep 09, 2022	14.07	14.50	14.00	14.50	1,470,364	+0.64(+4.61%)
Sep 08, 2022	13.78	13.88	13.45	13.86	1,241,771	-0.24(-1.69%)
Sep 07, 2022	13.56	14.12	13.56	14.10	1,302,800	+0.45(+3.28%)
Sep 06, 2022	14.16	14.24	13.48	13.65	1,125,816	-0.54(-3.83%)
Sep 02, 2022	14.63	14.64	14.02	14.20	1,192,226	-0.10(-0.73%)
Sep 01, 2022	14.52	14.56	14.15	14.30	969,177	-0.45(-3.04%)
Aug 31, 2022	15.10	15.10	14.74	14.75	1,086,021	-0.29(-1.90%)
Aug 30, 2022	15.45	15.58	14.98	15.04	1,041,415	-0.37(-2.41%)
Aug 29, 2022	15.35	15.66	15.34	15.41	728,068	-0.12(-0.80%)
Aug 26, 2022	16.30	16.33	15.52	15.53	672,378	-0.65(-4.01%)
Aug 25, 2022	15.75	16.22	15.75	16.18	661,239	+0.50(+3.16%)
Aug 24, 2022	15.32	15.75	15.30	15.68	792,059	+0.34(+2.24%)
Aug 23, 2022	15.04	15.51	15.03	15.34	868,232	+0.40(+2.68%)
Aug 22, 2022	15.46	15.55	14.91	14.94	806,836	-1.03(-6.45%)
Aug 19, 2022	16.37	16.45	15.90	15.97	762,126	-0.69(-4.12%)
Aug 18, 2022	16.45	16.74	16.41	16.66	727,345	+0.15(+0.92%)
Aug 17, 2022	16.78	16.78	16.25	16.50	1,706,828	-0.71(-4.10%)
Aug 16, 2022	16.76	17.38	16.73	17.21	1,213,408	+0.31(+1.80%)
Aug 15, 2022	16.47	17.02	16.43	16.90	1,386,259	+0.17(+1.03%)
Aug 12, 2022	16.27	16.74	16.08	16.73	1,556,469	+0.59(+3.66%)
Aug 11, 2022	15.82	16.20	15.76	16.14	934,745	+0.65(+4.18%)
Aug 10, 2022	15.47	15.69	15.37	15.49	751,099	+0.48(+3.22%)
Aug 09, 2022	15.28	15.28	14.90	15.01	751,818	-0.30(-1.98%)
Aug 08, 2022	15.16	15.50	15.15	15.31	901,632	+0.23(+1.51%)
Aug 05, 2022	14.91	15.28	14.80	15.09	977,113	-0.04(-0.25%)
Aug 04, 2022	14.90	15.50	14.90	15.12	1,451,933	-0.09(-0.62%)
Aug 03, 2022	15.43	15.57	14.85	15.22	1,725,573	-0.62(-3.89%)
Aug 02, 2022	15.89	16.26	15.67	15.83	897,751	-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.