Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	11.25	11.31	11.05	11.29	958,403	+0.12(+1.07%)
Aug 29, 2024	11.17	11.26	11.00	11.17	553,893	+0.13(+1.18%)
Aug 28, 2024	10.91	11.17	10.85	11.04	1,049,094	+0.04(+0.36%)
Aug 27, 2024	11.06	11.12	10.93	11.00	504,583	-0.08(-0.72%)
Aug 26, 2024	11.19	11.28	11.07	11.08	878,036	-0.02(-0.18%)
Aug 23, 2024	10.79	11.25	10.72	11.10	1,005,436	+0.42(+3.93%)
Aug 22, 2024	10.86	10.89	10.64	10.68	677,260	-0.19(-1.75%)
Aug 21, 2024	10.84	10.96	10.73	10.87	708,551	+0.17(+1.59%)
Aug 20, 2024	10.87	10.93	10.69	10.70	456,514	-0.24(-2.19%)
Aug 19, 2024	10.93	11.04	10.88	10.94	574,234	+0.09(+0.83%)
Aug 16, 2024	10.72	10.90	10.71	10.85	548,903	+0.07(+0.65%)
Aug 15, 2024	10.83	11.01	10.77	10.78	706,964	+0.28(+2.67%)
Aug 14, 2024	10.65	10.71	10.43	10.50	722,416	-0.07(-0.66%)
Aug 13, 2024	10.24	10.63	10.22	10.57	1,398,541	+0.43(+4.24%)
Aug 12, 2024	10.40	10.41	10.09	10.14	1,830,415	-0.24(-2.31%)
Aug 09, 2024	10.62	10.75	10.30	10.38	989,202	-0.18(-1.70%)
Aug 08, 2024	10.49	10.58	10.31	10.56	953,735	+0.17(+1.62%)
Aug 07, 2024	10.91	10.93	10.37	10.39	839,709	-0.27(-2.51%)
Aug 06, 2024	10.67	10.88	10.55	10.66	924,146	-0.07(-0.65%)
Aug 05, 2024	10.42	10.76	10.14	10.73	2,144,760	-0.41(-3.65%)
Aug 02, 2024	11.56	11.71	10.95	11.13	1,948,592	-0.87(-7.26%)
Aug 01, 2024	12.74	12.81	11.95	12.01	1,367,844	-0.58(-4.64%)
Jul 31, 2024	12.59	13.24	12.48	12.59	3,036,044	+0.93(+7.99%)
Jul 30, 2024	11.77	11.84	11.57	11.66	1,328,432	-0.09(-0.76%)
Jul 29, 2024	11.84	11.89	11.55	11.75	1,250,545	-0.06(-0.50%)
Jul 26, 2024	11.88	11.91	11.61	11.81	1,171,121	+0.13(+1.10%)
Jul 25, 2024	11.62	11.93	11.57	11.68	2,277,513	-0.01(-0.08%)
Jul 24, 2024	11.77	12.00	11.63	11.69	838,518	-0.15(-1.26%)
Jul 23, 2024	11.71	11.97	11.68	11.84	880,260	-0.01(-0.08%)
Jul 22, 2024	11.84	11.91	11.67	11.85	1,641,275	+0.03(+0.25%)
Jul 19, 2024	12.27	12.27	11.70	11.82	794,483	-0.53(-4.25%)
Jul 18, 2024	12.28	12.73	12.22	12.34	965,581	+0.02(+0.16%)
Jul 17, 2024	12.20	12.35	12.09	12.32	1,025,410	-0.02(-0.16%)
Jul 16, 2024	12.11	12.37	12.08	12.34	1,019,532	+0.36(+2.98%)
Jul 15, 2024	11.89	12.09	11.80	11.99	987,391	+0.13(+1.09%)
Jul 12, 2024	12.08	12.08	11.83	11.86	750,724	-0.04(-0.33%)
Jul 11, 2024	11.50	11.99	11.47	11.90	1,409,927	+0.73(+6.57%)
Jul 10, 2024	11.25	11.32	11.02	11.16	923,696	-0.16(-1.40%)
Jul 09, 2024	11.27	11.39	11.15	11.32	1,066,321	+0.03(+0.26%)
Jul 08, 2024	11.63	11.71	11.29	11.29	816,254	-0.20(-1.72%)
Jul 05, 2024	11.77	11.80	11.48	11.49	614,586	-0.39(-3.25%)
Jul 03, 2024	11.84	11.95	11.78	11.88	406,055	+0.12(+1.01%)
Jul 02, 2024	11.73	11.96	11.69	11.76	746,741	+0.03(+0.25%)

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.