Dana Inc (DAN) Historical Stock Data
12.11 ↓0.40 (-3.16%)
As of April 25, 2024, 1:42pm EST.
Historical Data
In the past 30 trading days, DAN is up 0.15% a day on average. There have been 18 days where Dana Inc closed green and 12 days where DAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 12.40 | 12.50 | ↑$0.10 (0.81%) | 12.37 | 12.54 | 1.30M |
| 2024-04-23 | 12.30 | 12.48 | ↑$0.18 (1.46%) | 12.30 | 12.52 | 752.95K |
| 2024-04-22 | 12.28 | 12.32 | ↑$0.04 (0.33%) | 12.15 | 12.43 | 884.50K |
| 2024-04-19 | 11.90 | 12.15 | ↑$0.25 (2.10%) | 11.90 | 12.21 | 1.88M |
| 2024-04-18 | 11.94 | 12.01 | ↑$0.07 (0.59%) | 11.83 | 12.13 | 1.60M |
| 2024-04-17 | 11.95 | 11.88 | ↓$0.07 (-0.59%) | 11.87 | 12.09 | 1.72M |
| 2024-04-16 | 11.78 | 11.87 | ↑$0.09 (0.76%) | 11.64 | 11.94 | 1.46M |
| 2024-04-15 | 12.12 | 11.92 | ↓$0.20 (-1.65%) | 11.83 | 12.13 | 1.90M |
| 2024-04-12 | 12.29 | 12.01 | ↓$0.28 (-2.28%) | 12.00 | 12.38 | 1.78M |
| 2024-04-11 | 12.31 | 12.44 | ↑$0.13 (1.06%) | 12.15 | 12.44 | 780.67K |
| 2024-04-10 | 12.48 | 12.33 | ↓$0.15 (-1.20%) | 12.24 | 12.51 | 1.13M |
| 2024-04-09 | 12.86 | 12.95 | ↑$0.09 (0.70%) | 12.77 | 12.98 | 883.13K |
| 2024-04-08 | 12.72 | 12.81 | ↑$0.09 (0.71%) | 12.72 | 12.99 | 0.90M |
| 2024-04-05 | 12.36 | 12.58 | ↑$0.22 (1.78%) | 12.36 | 12.64 | 0.97M |
| 2024-04-04 | 12.65 | 12.43 | ↓$0.22 (-1.74%) | 12.41 | 12.89 | 1.03M |
| 2024-04-03 | 12.28 | 12.45 | ↑$0.17 (1.38%) | 12.28 | 12.53 | 0.96M |
| 2024-04-02 | 12.43 | 12.39 | ↓$0.04 (-0.32%) | 12.30 | 12.47 | 1.16M |
| 2024-04-01 | 12.73 | 12.64 | ↓$0.09 (-0.71%) | 12.60 | 12.83 | 1.04M |
| 2024-03-28 | 12.73 | 12.70 | ↓$0.03 (-0.24%) | 12.66 | 12.87 | 1.91M |
| 2024-03-27 | 12.41 | 12.74 | ↑$0.33 (2.66%) | 12.31 | 12.76 | 1.62M |
| 2024-03-26 | 12.42 | 12.26 | ↓$0.16 (-1.29%) | 12.24 | 12.49 | 2.69M |
| 2024-03-25 | 12.29 | 12.38 | ↑$0.09 (0.73%) | 12.19 | 12.40 | 1.32M |
| 2024-03-22 | 12.46 | 12.26 | ↓$0.20 (-1.61%) | 12.20 | 12.50 | 1.19M |
| 2024-03-21 | 12.28 | 12.47 | ↑$0.19 (1.55%) | 12.17 | 12.49 | 1.44M |
| 2024-03-20 | 11.88 | 12.14 | ↑$0.26 (2.19%) | 11.77 | 12.20 | 1.69M |
| 2024-03-19 | 11.69 | 11.84 | ↑$0.15 (1.28%) | 11.66 | 11.91 | 2.66M |
| 2024-03-18 | 11.69 | 11.72 | ↑$0.03 (0.26%) | 11.48 | 11.95 | 2.22M |
| 2024-03-15 | 11.59 | 11.62 | ↑$0.03 (0.26%) | 11.57 | 11.86 | 2.21M |
| 2024-03-14 | 11.84 | 11.55 | ↓$0.29 (-2.45%) | 11.42 | 11.88 | 1.65M |
| 2024-03-13 | 12.18 | 11.94 | ↓$0.24 (-1.97%) | 11.93 | 12.44 | 3.05M |
Create an account or log in to view more rows.
$DAN due for a spike!
$DAN Another boring day I believe
$DAN Another boring day I believe
$DAN Looking for this cup to breakout.
$DAN Green today if ya buy
$DAN it's going down??
$DAN hold
$DAN going down
$DAN green shoots
$DAN Silly Bears tricks are for kids