Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	16.83	16.99	16.35	16.99	1,241,323	+0.34(+2.03%)
Nov 29, 2022	16.79	16.89	16.53	16.65	1,112,440	-0.14(-0.80%)
Nov 28, 2022	16.88	16.92	16.68	16.79	690,142	-0.38(-2.19%)
Nov 25, 2022	17.17	17.24	17.02	17.16	264,744	-0.01(-0.06%)
Nov 23, 2022	16.99	17.26	16.95	17.17	663,280	+0.04(+0.23%)
Nov 22, 2022	17.27	17.37	17.02	17.13	1,360,618	+0.09(+0.51%)
Nov 21, 2022	17.08	17.14	16.54	17.05	1,981,066	-0.55(-3.13%)
Nov 18, 2022	17.55	17.60	17.28	17.60	1,716,793	+0.40(+2.30%)
Nov 17, 2022	16.74	17.21	16.68	17.20	1,027,370	+0.11(+0.62%)
Nov 16, 2022	17.69	17.81	17.05	17.09	1,468,438	-0.87(-4.83%)
Nov 15, 2022	18.23	18.62	17.80	17.96	1,155,779	+0.12(+0.65%)
Nov 14, 2022	17.68	18.20	17.48	17.85	764,719	-0.14(-0.80%)
Nov 11, 2022	17.50	18.19	17.41	17.99	2,598,731	+0.65(+3.73%)
Nov 10, 2022	16.78	17.35	16.73	17.35	1,594,021	+1.50(+9.43%)
Nov 09, 2022	15.97	16.17	15.73	15.85	731,606	-0.31(-1.90%)
Nov 08, 2022	16.32	16.53	16.02	16.16	1,447,374	-0.09(-0.53%)
Nov 07, 2022	16.15	16.34	15.76	16.24	1,169,356	+0.36(+2.28%)
Nov 04, 2022	15.45	16.21	15.45	15.88	1,272,421	+0.58(+3.80%)
Nov 03, 2022	14.51	15.67	14.42	15.30	2,199,562	+0.47(+3.15%)
Nov 02, 2022	15.18		14.78	14.83	1,592,681	-0.51(-3.29%)
Nov 01, 2022	15.38	15.50	15.13	15.34	1,272,207	+0.12(+0.82%)
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%)

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.