Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	12.64	12.61	12.61	12.61	1,920,630	-0.04(-0.31%)
Mar 27, 2024	12.32	12.67	12.22	12.65	1,633,289	+0.48(+3.92%)
Mar 26, 2024	12.33	12.40	12.15	12.17	2,707,681	-0.12(-0.97%)
Mar 25, 2024	12.20	12.31	12.10	12.29	1,325,530	+0.12(+0.98%)
Mar 22, 2024	12.37	12.40	12.11	12.17	1,201,644	-0.21(-1.68%)
Mar 21, 2024	12.19	12.40	12.08	12.38	1,446,794	+0.33(+2.72%)
Mar 20, 2024	11.79	12.11	11.68	12.05	1,697,647	+0.30(+2.53%)
Mar 19, 2024	11.60	11.82	11.57	11.75	3,163,950	+0.12(+1.02%)
Mar 18, 2024	11.60	11.86	11.39	11.63	2,232,076	+0.10(+0.86%)
Mar 15, 2024	11.50	11.77	11.48	11.53	2,221,702	+0.07(+0.61%)
Mar 14, 2024	11.75	11.79	11.34	11.47	1,661,867	-0.39(-3.27%)
Mar 13, 2024	12.09	12.35	11.84	11.85	3,077,510	-0.31(-2.53%)
Mar 12, 2024	12.04	12.16	11.90	12.16	1,214,603	+0.07(+0.57%)
Mar 11, 2024	12.09	12.26	11.99	12.09	1,320,862	+0.00(+0.00%)
Mar 08, 2024	12.56	12.72	12.06	12.09	2,591,392	-0.33(-2.64%)
Mar 07, 2024	12.33	12.73	12.33	12.42	2,336,275	+0.11(+0.89%)
Mar 06, 2024	12.41	12.41	12.17	12.31	666,598	+0.01(+0.08%)
Mar 05, 2024	12.23	12.54	12.20	12.30	863,399	-0.05(-0.40%)
Mar 04, 2024	12.61	12.61	12.19	12.35	744,660	-0.30(-2.35%)
Mar 01, 2024	12.46	12.67	12.13	12.65	2,419,497	+0.24(+1.92%)
Feb 29, 2024	12.11	12.46	12.03	12.41	2,071,107	+0.45(+3.73%)
Feb 28, 2024	11.94	12.18	11.92	11.96	1,018,132	-0.15(-1.22%)
Feb 27, 2024	12.22	12.41	11.97	12.11	1,187,565	+0.11(+0.90%)
Feb 26, 2024	12.30	12.49	11.92	12.00	1,436,608	-0.43(-3.48%)
Feb 23, 2024	12.30	12.53	12.16	12.43	1,418,351	+0.13(+1.04%)
Feb 22, 2024	12.15	12.34	12.04	12.31	1,636,072	+0.17(+1.38%)
Feb 21, 2024	12.11	12.33	11.74	12.14	1,249,635	-0.13(-1.04%)
Feb 20, 2024	12.35	12.77	11.99	12.27	2,132,227	-1.04(-7.84%)
Feb 16, 2024	13.36	13.63	13.30	13.31	1,439,611	-0.34(-2.52%)
Feb 15, 2024	13.32	13.65	13.25	13.65	924,727	+0.51(+3.90%)
Feb 14, 2024	13.32	13.32	13.02	13.14	857,795	+0.13(+0.98%)
Feb 13, 2024	13.11	13.20	12.91	13.01	1,263,322	-0.63(-4.62%)
Feb 12, 2024	13.41	13.81	13.41	13.64	990,321	+0.24(+1.76%)
Feb 09, 2024	13.30	13.46	13.14	13.41	979,789	+0.12(+0.89%)
Feb 08, 2024	13.25	13.32	13.00	13.29	838,651	+0.04(+0.30%)
Feb 07, 2024	13.68	13.68	13.23	13.25	719,358	-0.36(-2.68%)
Feb 06, 2024	13.19	13.67	13.19	13.62	762,920	+0.32(+2.44%)
Feb 05, 2024	13.35	13.56	13.19	13.29	603,847	-0.32(-2.39%)
Feb 02, 2024	13.55	13.75	13.25	13.62	756,858	-0.18(-1.28%)
Feb 01, 2024	13.54	13.81	13.35	13.79	702,344	+0.44(+3.32%)
Jan 31, 2024	13.61	13.87	13.34	13.35	773,008	-0.26(-1.88%)
Jan 30, 2024	13.59	13.78	13.50	13.61	707,957	+0.00(+0.00%)
Jan 29, 2024	13.37	13.64	13.28	13.61	578,175	+0.15(+1.10%)
Jan 26, 2024	13.54	13.76	13.45	13.46	604,483	+0.07(+0.51%)
Jan 25, 2024	13.13	13.40	13.01	13.39	796,342	+0.44(+3.42%)
Jan 24, 2024	13.32	13.32	12.87	12.95	567,771	-0.22(-1.65%)
Jan 23, 2024	13.38	13.51	13.10	13.16	768,099	+0.04(+0.30%)
Jan 22, 2024	13.01	13.29	13.00	13.12	820,436	+0.21(+1.60%)
Jan 19, 2024	12.80	12.94	12.64	12.92	804,915	+0.10(+0.77%)
Jan 18, 2024	12.84	12.89	12.62	12.82	1,043,163	+0.17(+1.32%)
Jan 17, 2024	12.47	12.70	12.38	12.65	863,696	-0.21(-1.61%)
Jan 16, 2024	12.64	12.91	12.49	12.86	1,826,944	-0.05(-0.38%)
Jan 12, 2024	13.45	13.45	12.90	12.91	561,296	-0.27(-2.02%)
Jan 11, 2024	13.27	13.27	13.01	13.17	746,407	-0.13(-0.96%)
Jan 10, 2024	13.30	13.42	13.06	13.30	1,093,101	-0.03(-0.22%)
Jan 09, 2024	13.54	13.60	13.30	13.33	695,172	-0.47(-3.42%)
Jan 08, 2024	13.44	13.86	13.41	13.80	1,710,165	+0.34(+2.56%)
Jan 05, 2024	13.37	13.80	13.27	13.46	769,832	+0.09(+0.66%)
Jan 04, 2024	13.39	13.50	13.24	13.37	1,141,540	-0.12(-0.88%)
Jan 03, 2024	14.04	14.22	13.40	13.49	1,271,487	-0.84(-5.84%)

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.