Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	10.95	11.23	10.79	10.82	1,423,768	-0.10(-0.95%)
Sep 29, 2022	11.28	11.36	10.57	10.92	1,710,504	-0.83(-7.09%)
Sep 28, 2022	11.58	11.93	11.40	11.75	1,243,973	+0.28(+2.48%)
Sep 27, 2022	11.86	11.88	11.18	11.47	1,662,767	-0.08(-0.66%)
Sep 26, 2022	11.41	11.74	11.33	11.55	2,627,306	+0.13(+1.16%)
Sep 23, 2022	12.04	12.09	11.17	11.41	2,675,734	-0.96(-7.73%)
Sep 22, 2022	12.80	12.89	12.31	12.37	1,581,255	-0.38(-2.97%)
Sep 21, 2022	13.07	13.32	12.75	12.75	2,449,613	-0.27(-2.11%)
Sep 20, 2022	13.86	13.86	13.01	13.02	2,089,088	-1.05(-7.46%)
Sep 19, 2022	13.44	14.08	13.42	14.07	1,684,152	+0.45(+3.34%)
Sep 16, 2022	13.51	13.68	13.33	13.62	5,288,956	-0.13(-0.96%)
Sep 15, 2022	13.72	14.27	13.62	13.75	1,165,434	-0.11(-0.82%)
Sep 14, 2022	14.20	14.20	13.61	13.86	1,323,253	-0.35(-2.46%)
Sep 13, 2022	14.39	14.59	14.16	14.21	1,079,928	-0.68(-4.57%)
Sep 12, 2022	14.60	15.05	14.51	14.90	1,616,808	+0.50(+3.48%)
Sep 09, 2022	13.97	14.39	13.89	14.39	1,481,248	+0.63(+4.61%)
Sep 08, 2022	13.68	13.78	13.35	13.76	1,250,963	-0.24(-1.69%)
Sep 07, 2022	13.46	14.02	13.46	14.00	1,312,443	+0.44(+3.28%)
Sep 06, 2022	14.05	14.14	13.38	13.55	1,134,149	-0.54(-3.83%)
Sep 02, 2022	14.52	14.53	13.91	14.09	1,201,050	-0.10(-0.73%)
Sep 01, 2022	14.41	14.45	14.04	14.20	976,351	-0.44(-3.04%)
Aug 31, 2022	14.99	14.99	14.64	14.64	1,094,060	-0.28(-1.90%)
Aug 30, 2022	15.33	15.46	14.87	14.92	1,049,124	-0.37(-2.41%)
Aug 29, 2022	15.24	15.55	15.23	15.29	733,457	-0.12(-0.80%)
Aug 26, 2022	16.18	16.21	15.40	15.42	677,355	-0.64(-4.01%)
Aug 25, 2022	15.63	16.10	15.63	16.06	666,133	+0.49(+3.16%)
Aug 24, 2022	15.21	15.64	15.19	15.57	797,922	+0.34(+2.24%)
Aug 23, 2022	14.92	15.39	14.92	15.23	874,658	+0.40(+2.68%)
Aug 22, 2022	15.35	15.43	14.80	14.83	812,808	-1.02(-6.45%)
Aug 19, 2022	16.25	16.33	15.79	15.85	767,767	-0.68(-4.12%)
Aug 18, 2022	16.33	16.62	16.29	16.53	732,729	+0.15(+0.92%)
Aug 17, 2022	16.66	16.66	16.13	16.38	1,719,462	-0.70(-4.10%)
Aug 16, 2022	16.64	17.25	16.61	17.08	1,222,389	+0.30(+1.81%)
Aug 15, 2022	16.34	16.89	16.31	16.78	1,396,520	+0.17(+1.03%)
Aug 12, 2022	16.15	16.62	15.97	16.61	1,567,990	+0.59(+3.66%)
Aug 11, 2022	15.70	16.08	15.65	16.02	941,664	+0.64(+4.18%)
Aug 10, 2022	15.36	15.58	15.26	15.38	756,659	+0.48(+3.22%)
Aug 09, 2022	15.17	15.17	14.79	14.90	757,383	-0.30(-1.98%)
Aug 08, 2022	15.05	15.39	15.04	15.20	908,306	+0.23(+1.51%)
Aug 05, 2022	14.81	15.17	14.69	14.97	984,345	-0.04(-0.25%)
Aug 04, 2022	14.79	15.38	14.79	15.01	1,462,680	-0.09(-0.62%)
Aug 03, 2022	15.31	15.45	14.74	15.11	1,738,345	-0.61(-3.89%)
Aug 02, 2022	15.77	16.14	15.56	15.72	904,397	-0.14(-0.89%)
Aug 01, 2022	15.67	15.93	15.33	15.86	743,644	+0.09(+0.60%)
Jul 29, 2022	15.50	15.83	15.33	15.76	1,101,642	+0.25(+1.64%)
Jul 28, 2022	15.20	15.55	14.87	15.51	807,171	+0.50(+3.32%)
Jul 27, 2022	14.68	15.06	14.54	15.01	801,979	+0.51(+3.50%)
Jul 26, 2022	14.51	14.71	14.38	14.50	765,790	-0.32(-2.16%)
Jul 25, 2022	15.01	15.04	14.65	14.82	832,582	-0.04(-0.25%)
Jul 22, 2022	15.05	15.13	14.65	14.86	752,955	-0.10(-0.69%)
Jul 21, 2022	14.76	14.96	14.62	14.96	892,726	+0.02(+0.13%)
Jul 20, 2022	14.43	15.03	14.39	14.95	1,484,951	+0.40(+2.78%)
Jul 19, 2022	13.81	14.61	13.78	14.54	1,233,942	+1.03(+7.58%)
Jul 18, 2022	13.64	13.89	13.42	13.52	1,201,326	+0.18(+1.34%)
Jul 15, 2022	13.33	13.44	12.91	13.34	1,101,742	+0.38(+2.90%)
Jul 14, 2022	13.03	13.06	12.70	12.96	879,745	-0.46(-3.43%)
Jul 13, 2022	13.24	13.54	13.11	13.42	1,122,909	-0.20(-1.45%)
Jul 12, 2022	12.93	13.85	12.93	13.62	961,747	+0.62(+4.78%)
Jul 11, 2022	13.36	13.52	12.98	13.00	1,054,789	-0.50(-3.69%)
Jul 08, 2022	13.65	13.82	13.40	13.50	933,493	-0.07(-0.49%)
Jul 07, 2022	13.01	13.70	12.99	13.56	1,118,526	+0.82(+6.42%)
Jul 06, 2022	13.44	13.59	12.55	12.75	1,112,382	-0.71(-5.24%)
Jul 05, 2022	12.93	13.46	12.70	13.45	926,450	-0.07(-0.49%)

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.