NYSE:DX
Dynex Capital Inc Stock Price (Quote)
$12.61
+0.0400 (+0.318%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $11.37 | $12.65 | Friday, 17th May 2024 DX stock ended at $12.61. This is 0.318% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.638% from a day low at $12.54 to a day high of $12.62. |
90 days | $11.37 | $12.78 | |
52 weeks | $9.57 | $13.56 |
Date | Open | High | Low | Close | Volume |
Nov 16, 2023 | $11.26 | $11.39 | $11.16 | $11.22 | 548 812 |
Nov 15, 2023 | $11.18 | $11.33 | $11.10 | $11.30 | 631 856 |
Nov 14, 2023 | $11.06 | $11.25 | $11.04 | $11.17 | 855 836 |
Nov 13, 2023 | $10.75 | $10.75 | $10.61 | $10.71 | 556 492 |
Nov 10, 2023 | $10.86 | $10.88 | $10.75 | $10.78 | 743 405 |
Nov 09, 2023 | $11.01 | $11.19 | $10.72 | $10.76 | 557 136 |
Nov 08, 2023 | $10.99 | $11.02 | $10.86 | $11.00 | 808 448 |
Nov 07, 2023 | $11.00 | $11.10 | $10.85 | $11.02 | 916 289 |
Nov 06, 2023 | $11.08 | $11.13 | $10.86 | $11.00 | 695 458 |
Nov 03, 2023 | $11.08 | $11.21 | $11.04 | $11.05 | 877 310 |
Nov 02, 2023 | $10.59 | $10.88 | $10.50 | $10.85 | 1 314 846 |
Nov 01, 2023 | $10.03 | $10.43 | $9.96 | $10.40 | 1 000 134 |
Oct 31, 2023 | $9.70 | $10.12 | $9.70 | $10.04 | 975 409 |
Oct 30, 2023 | $9.68 | $9.80 | $9.61 | $9.65 | 815 357 |
Oct 27, 2023 | $9.92 | $9.99 | $9.57 | $9.60 | 1 354 139 |
Oct 26, 2023 | $9.67 | $10.02 | $9.67 | $9.85 | 1 475 489 |
Oct 25, 2023 | $9.99 | $10.09 | $9.63 | $9.64 | 1 795 664 |
Oct 24, 2023 | $10.16 | $10.32 | $10.12 | $10.17 | 2 327 397 |
Oct 23, 2023 | $10.35 | $10.47 | $9.81 | $10.30 | 2 305 728 |
Oct 20, 2023 | $10.81 | $10.94 | $10.67 | $10.67 | 912 404 |
Oct 19, 2023 | $11.25 | $11.28 | $10.76 | $10.80 | 1 324 209 |
Oct 18, 2023 | $11.40 | $11.48 | $11.15 | $11.25 | 912 737 |
Oct 17, 2023 | $11.54 | $11.61 | $11.38 | $11.50 | 667 322 |
Oct 16, 2023 | $11.52 | $11.69 | $11.43 | $11.64 | 851 353 |
Oct 13, 2023 | $11.74 | $11.79 | $11.49 | $11.49 | 702 523 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use DX stock historical prices to predict future price movements?
Trend Analysis: Examine the DX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the DX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.