PINK:DNPLY
DAI NIPPON PRTG SPON Stock Price (Quote)
$14.55
-0.170 (-1.15%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.15 | $15.38 | Tuesday, 30th Apr 2024 DNPLY stock ended at $14.55. This is 1.15% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.03% from a day low at $14.53 to a day high of $14.68. |
| 90 days | $13.92 | $16.50 | |
| 52 weeks | $12.38 | $16.50 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $14.62 | $14.68 | $14.53 | $14.55 | 2 401 |
| Apr 29, 2024 | $14.63 | $14.76 | $14.63 | $14.72 | 5 030 |
| Apr 26, 2024 | $14.54 | $14.59 | $14.53 | $14.57 | 4 567 |
| Apr 25, 2024 | $14.40 | $14.45 | $14.40 | $14.44 | 3 075 |
| Apr 24, 2024 | $14.48 | $14.53 | $14.48 | $14.51 | 9 757 |
| Apr 23, 2024 | $14.15 | $14.61 | $14.15 | $14.54 | 4 108 |
| Apr 22, 2024 | $14.63 | $14.63 | $14.50 | $14.57 | 10 661 |
| Apr 19, 2024 | $14.55 | $14.55 | $14.43 | $14.55 | 18 936 |
| Apr 18, 2024 | $14.48 | $14.58 | $14.44 | $14.58 | 6 138 |
| Apr 17, 2024 | $14.49 | $14.49 | $14.39 | $14.46 | 2 492 |
| Apr 16, 2024 | $14.65 | $14.65 | $14.58 | $14.63 | 9 809 |
| Apr 15, 2024 | $14.72 | $14.78 | $14.56 | $14.59 | 6 955 |
| Apr 12, 2024 | $14.70 | $14.72 | $14.62 | $14.66 | 4 597 |
| Apr 11, 2024 | $14.74 | $14.77 | $14.67 | $14.77 | 2 309 |
| Apr 10, 2024 | $14.52 | $14.83 | $14.52 | $14.76 | 3 429 |
| Apr 09, 2024 | $14.87 | $14.87 | $14.85 | $14.86 | 5 716 |
| Apr 08, 2024 | $15.04 | $15.06 | $15.00 | $15.00 | 1 934 |
| Apr 05, 2024 | $15.13 | $15.18 | $15.13 | $15.15 | 2 805 |
| Apr 04, 2024 | $15.38 | $15.38 | $15.23 | $15.23 | 2 320 |
| Apr 03, 2024 | $15.12 | $15.14 | $15.12 | $15.14 | 11 991 |
| Apr 02, 2024 | $14.88 | $14.88 | $14.85 | $14.88 | 6 106 |
| Apr 01, 2024 | $15.07 | $15.11 | $15.06 | $15.07 | 7 909 |
| Mar 28, 2024 | $15.35 | $15.35 | $15.28 | $15.30 | 1 519 |
| Mar 27, 2024 | $15.31 | $15.36 | $15.31 | $15.32 | 3 136 |
| Mar 26, 2024 | $15.10 | $15.13 | $15.08 | $15.13 | 5 029 |
