DNOV(DNOV)
DNOV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $51.47 | $51.47 | $51.27 | $51.34 | 2,237 |
| 7/1/2026 | $51.35 | $51.41 | $51.22 | $51.32 | 2,100 |
| 6/30/2026 | $51.22 | $51.35 | $51.22 | $51.35 | 3,400 |
| 6/29/2026 | $51.04 | $51.16 | $50.99 | $51.16 | 4,000 |
| 6/26/2026 | $50.94 | $51.01 | $50.88 | $50.96 | 11,638 |
| 6/25/2026 | $50.95 | $51.05 | $50.91 | $50.96 | 2,000 |
| 6/24/2026 | $51.06 | $51.07 | $50.90 | $50.94 | 4,700 |
| 6/23/2026 | $50.91 | $51.07 | $50.91 | $50.99 | 6,918 |
| 6/22/2026 | $51.20 | $51.30 | $51.16 | $51.18 | 10,300 |
| 6/18/2026 | $51.23 | $51.26 | $51.20 | $51.25 | 12,605 |
| 6/17/2026 | $51.32 | $51.33 | $51.05 | $51.05 | 5,100 |
| 6/16/2026 | $51.36 | $51.38 | $51.25 | $51.30 | 5,300 |
| 6/15/2026 | $51.35 | $51.35 | $51.24 | $51.31 | 1,800 |
| 6/12/2026 | $50.94 | $51.03 | $50.88 | $51.00 | 5,400 |
| 6/11/2026 | $50.74 | $50.91 | $50.55 | $50.91 | 18,000 |
| 6/10/2026 | $50.86 | $50.86 | $50.55 | $50.61 | 8,000 |
| 6/9/2026 | $50.95 | $50.99 | $50.51 | $50.83 | 6,200 |
| 6/8/2026 | $51.01 | $51.09 | $50.91 | $50.91 | 12,431 |
| 6/5/2026 | $51.29 | $51.29 | $50.86 | $50.90 | 3,300 |
| 6/4/2026 | $51.25 | $51.31 | $51.20 | $51.25 | 7,300 |
| 6/3/2026 | $51.24 | $51.26 | $51.17 | $51.17 | 15,434 |
| 6/2/2026 | $51.26 | $51.32 | $51.25 | $51.26 | 6,627 |
| 6/1/2026 | $51.29 | $51.29 | $51.21 | $51.24 | 17,400 |
| 5/29/2026 | $51.24 | $51.29 | $51.20 | $51.24 | 4,706 |
| 5/28/2026 | $51.10 | $51.23 | $51.08 | $51.20 | 5,700 |
| 5/27/2026 | $51.05 | $51.12 | $51.02 | $51.09 | 6,924 |
| 5/26/2026 | $51.07 | $51.12 | $51.04 | $51.04 | 10,600 |
| 5/22/2026 | $50.84 | $51.00 | $50.84 | $50.95 | 14,244 |
| 5/21/2026 | $50.77 | $50.95 | $50.77 | $50.88 | 7,947 |
| 5/20/2026 | $50.75 | $50.86 | $50.72 | $50.83 | 69,519 |
| 5/19/2026 | $50.66 | $51.20 | $50.65 | $50.68 | 6,321 |
| 5/18/2026 | $50.78 | $50.79 | $50.70 | $50.79 | 3,900 |
| 5/15/2026 | $50.73 | $50.87 | $50.72 | $50.72 | 3,500 |
| 5/14/2026 | $50.75 | $50.94 | $50.75 | $50.90 | 40,044 |
| 5/13/2026 | $50.69 | $50.86 | $50.69 | $50.77 | 10,903 |
| 5/12/2026 | $50.65 | $50.73 | $50.58 | $50.73 | 3,228 |
| 5/11/2026 | $50.71 | $50.80 | $50.69 | $50.70 | 12,900 |
| 5/8/2026 | $50.77 | $50.77 | $50.67 | $50.73 | 10,300 |
| 5/7/2026 | $50.64 | $50.68 | $50.57 | $50.61 | 11,000 |
| 5/6/2026 | $50.63 | $50.70 | $50.56 | $50.63 | 5,900 |
| 5/5/2026 | $50.48 | $50.48 | $50.40 | $50.44 | 2,803 |
| 5/4/2026 | $50.33 | $50.38 | $50.23 | $50.28 | 26,139 |
| 5/1/2026 | $50.41 | $50.47 | $50.34 | $50.39 | 35,410 |
| 4/30/2026 | $50.10 | $50.31 | $50.10 | $50.30 | 9,400 |
| 4/29/2026 | $50.09 | $50.13 | $50.03 | $50.09 | 3,010 |
| 4/28/2026 | $50.07 | $50.12 | $50.02 | $50.10 | 15,224 |
| 4/27/2026 | $50.13 | $50.20 | $50.10 | $50.17 | 6,800 |
| 4/24/2026 | $50.07 | $50.20 | $50.06 | $50.14 | 33,500 |
| 4/23/2026 | $50.06 | $50.06 | $49.87 | $49.96 | 5,200 |
| 4/22/2026 | $49.99 | $50.06 | $49.99 | $50.04 | 27,825 |
| 4/21/2026 | $50.05 | $50.05 | $49.82 | $49.85 | 3,418 |
| 4/20/2026 | $50.01 | $50.01 | $49.88 | $49.96 | 7,000 |
| 4/17/2026 | $49.91 | $50.05 | $49.90 | $50.05 | 10,105 |
| 4/16/2026 | $49.79 | $49.81 | $49.71 | $49.80 | 13,226 |
| 4/15/2026 | $49.57 | $49.72 | $49.57 | $49.72 | 9,437 |
| 4/14/2026 | $49.50 | $49.58 | $49.44 | $49.58 | 9,826 |
| 4/13/2026 | $49.02 | $49.32 | $49.02 | $49.32 | 4,100 |
| 4/10/2026 | $49.22 | $49.22 | $49.03 | $49.07 | 19,500 |
| 4/9/2026 | $48.95 | $49.16 | $48.87 | $49.10 | 5,527 |
| 4/8/2026 | $48.83 | $48.94 | $48.83 | $48.88 | 4,345 |
| 4/7/2026 | $48.11 | $48.26 | $47.98 | $48.26 | 31,200 |
| 4/6/2026 | $48.23 | $48.26 | $48.18 | $48.25 | 3,500 |