Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	16.82	17.53	16.79	17.50	1,526,428	+0.89(+5.34%)
Jan 30, 2023	16.65	16.90	16.55	16.61	1,319,158	-0.35(-2.05%)
Jan 27, 2023	16.68	16.99	16.55	16.96	933,784	+0.47(+2.87%)
Jan 26, 2023	16.80	16.88	16.33	16.49	899,254	-0.09(-0.52%)
Jan 25, 2023	16.20	16.59	16.04	16.57	381,222	+0.25(+1.54%)
Jan 24, 2023	16.13	16.42	15.92	16.32	571,596	-0.19(-1.17%)
Jan 23, 2023	16.44	16.55	16.35	16.52	503,441	+0.17(+1.06%)
Jan 20, 2023	16.03	16.34	15.73	16.34	706,081	+0.38(+2.36%)
Jan 19, 2023	16.38	16.41	15.71	15.97	782,878	-0.59(-3.55%)
Jan 18, 2023	17.15	17.24	16.47	16.55	1,334,371	-0.39(-2.28%)
Jan 17, 2023	16.93	17.13	16.87	16.94	650,322	+0.06(+0.34%)
Jan 13, 2023	16.47	16.93	16.47	16.88	744,222	-0.03(-0.17%)
Jan 12, 2023	16.89	17.09	16.71	16.91	1,008,539	+0.19(+1.15%)
Jan 11, 2023	16.71	16.90	16.57	16.72	1,541,508	+0.07(+0.41%)
Jan 10, 2023	16.35	16.65	16.25	16.65	410,450	+0.37(+2.25%)
Jan 09, 2023	16.56	16.75	16.24	16.28	882,259	-0.18(-1.11%)
Jan 06, 2023	15.97	16.57	15.87	16.47	802,302	+0.73(+4.66%)
Jan 05, 2023	15.18	15.92	15.05	15.73	1,032,386	+0.43(+2.84%)
Jan 04, 2023	14.95	15.42	14.86	15.30	879,497	+0.59(+4.00%)
Jan 03, 2023	14.91	15.05	14.63	14.71	785,259	+0.12(+0.79%)
Dec 30, 2022	14.50	14.66	14.46	14.60	600,914	-0.14(-0.98%)
Dec 29, 2022	14.46	14.79	14.34	14.74	481,221	+0.54(+3.80%)
Dec 28, 2022	14.61	14.74	14.19	14.20	517,637	-0.28(-1.93%)
Dec 27, 2022	14.39	14.73	14.23	14.48	439,298	+0.09(+0.60%)
Dec 23, 2022	14.27	14.46	14.24	14.39	399,190	+0.08(+0.54%)
Dec 22, 2022	14.80	14.86	14.05	14.32	1,073,148	-0.78(-5.18%)
Dec 21, 2022	14.99	15.15	14.91	15.10	900,295	+0.31(+2.09%)
Dec 20, 2022	14.63	14.90	14.51	14.79	725,497	+0.13(+0.86%)
Dec 19, 2022	14.99	15.07	14.54	14.66	821,161	-0.35(-2.31%)
Dec 16, 2022	15.04	15.21	14.78	15.01	1,439,201	-0.24(-1.58%)
Dec 15, 2022	15.64	15.64	15.16	15.25	752,881	-0.69(-4.36%)
Dec 14, 2022	15.80	16.18	15.78	15.95	1,009,570	+0.04(+0.24%)
Dec 13, 2022	16.26	16.26	15.69	15.91	1,016,237	+0.35(+2.23%)
Dec 12, 2022	15.47	15.72	15.33	15.56	2,468,613	+0.09(+0.56%)
Dec 09, 2022	15.68	15.83	15.46	15.47	529,434	-0.34(-2.14%)
Dec 08, 2022	15.80	16.04	15.69	15.81	594,611	+0.10(+0.61%)
Dec 07, 2022	15.75	15.96	15.68	15.72	768,042	-0.20(-1.27%)
Dec 06, 2022	16.12	16.36	15.75	15.92	701,882	-0.26(-1.61%)
Dec 05, 2022	16.51	16.51	16.10	16.18	652,972	-0.52(-3.12%)
Dec 02, 2022	16.55	16.73	16.44	16.70	692,421	-0.19(-1.14%)
Dec 01, 2022	17.13	17.37	16.85	16.89	738,714	-0.10(-0.57%)
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%)

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.