Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DPYA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 5.224 | -0.01 | -0.11% | 5.234 | 5.25 | 5.1835 | 91,297 |
| Jun 13 2024 | 5.23 | -0.08 | -1.41% | 5.229 | 5.34 | 5.207 | 20,175 |
| Jun 12 2024 | 5.305 | 0.11 | 2.02% | 5.201 | 6.0455 | 5.184 | 40,125 |
| Jun 11 2024 | 5.20 | -0.03 | -0.55% | 5.228 | 5.228 | 5.1715 | 51,816 |
| Jun 10 2024 | 5.229 | -0.01 | -0.23% | 5.201 | 5.2305 | 5.186 | 46,811 |
| Jun 07 2024 | 5.241 | -0.06 | -1.04% | 5.314 | 5.343 | 5.207 | 92,222 |
| Jun 06 2024 | 5.296 | 0.00 | -0.03% | 5.311 | 5.311 | 5.262 | 147,223 |
| Jun 05 2024 | 5.2975 | 0.00 | 0.03% | 5.314 | 5.317 | 5.2635 | 120,747 |
| Jun 04 2024 | 5.296 | 0.03 | 0.61% | 5.245 | 5.2985 | 5.2135 | 134,201 |
| Jun 03 2024 | 5.264 | 0.05 | 0.96% | 5.266 | 5.3805 | 5.2205 | 163,718 |
| May 31 2024 | 5.214 | 0.05 | 0.91% | 5.19 | 5.2215 | 5.161 | 100,117 |
| May 30 2024 | 5.167 | 0.07 | 1.39% | 5.106 | 5.997 | 5.1005 | 53,181 |
| May 29 2024 | 5.096 | -0.10 | -1.83% | 5.149 | 5.149 | 5.0815 | 159,500 |
| May 28 2024 | 5.191 | 0.00 | -0.07% | 5.197 | 5.2265 | 5.183 | 129,458 |
| May 24 2024 | 5.1945 | -0.02 | -0.47% | 5.171 | 5.2025 | 5.168 | 51,615 |
| May 23 2024 | 5.219 | -0.09 | -1.66% | 5.312 | 5.312 | 5.208 | 191,980 |
| May 22 2024 | 5.307 | -0.01 | -0.21% | 5.306 | 5.319 | 5.289 | 29,638 |
| May 21 2024 | 5.318 | -0.04 | -0.82% | 5.342 | 5.342 | 5.30 | 75,849 |
| May 20 2024 | 5.362 | 0.01 | 0.28% | 5.372 | 5.372 | 5.339 | 10,537 |
| May 17 2024 | 5.347 | -0.04 | -0.74% | 5.357 | 5.362 | 5.3325 | 9,386 |
| May 16 2024 | 5.387 | 0.02 | 0.41% | 5.37 | 5.4325 | 5.35 | 107,713 |
| May 15 2024 | 5.365 | 0.07 | 1.36% | 5.298 | 5.4125 | 5.21 | 109,476 |
| May 14 2024 | 5.293 | 0.04 | 0.67% | 5.258 | 5.3085 | 5.2365 | 122,580 |
| May 13 2024 | 5.258 | 0.01 | 0.19% | 5.253 | 5.2895 | 5.253 | 95,732 |
| May 10 2024 | 5.248 | 0.02 | 0.30% | 5.271 | 5.2895 | 5.245 | 3,400 |
| May 09 2024 | 5.2325 | 0.01 | 0.22% | 5.208 | 5.2435 | 5.1815 | 59,170 |
| May 08 2024 | 5.221 | -0.05 | -0.87% | 5.241 | 5.245 | 5.196 | 14,421 |
| May 07 2024 | 5.267 | 0.05 | 0.88% | 5.24 | 5.2695 | 5.2325 | 7,784 |
| May 03 2024 | 5.221 | 0.09 | 1.85% | 5.169 | 5.364 | 5.144 | 190,098 |
| May 02 2024 | 5.126 | 0.04 | 0.79% | 5.112 | 5.157 | 5.1005 | 182,824 |
| May 01 2024 | 5.086 | -0.02 | -0.37% | 5.08 | 5.0895 | 5.049 | 347 |
| Apr 30 2024 | 5.105 | -0.03 | -0.56% | 5.145 | 5.17 | 5.086 | 527,922 |
| Apr 29 2024 | 5.134 | 0.04 | 0.79% | 5.108 | 5.149 | 5.10 | 23,329 |
| Apr 26 2024 | 5.094 | 0.05 | 0.96% | 5.074 | 5.1235 | 5.065 | 30,756 |
| Apr 25 2024 | 5.0455 | -0.02 | -0.46% | 5.099 | 5.1035 | 5.01 | 45,883 |
| Apr 24 2024 | 5.069 | -0.04 | -0.72% | 5.098 | 5.098 | 5.0385 | 57,977 |
| Apr 23 2024 | 5.106 | 0.08 | 1.63% | 5.074 | 5.1085 | 5.0565 | 3,775 |
| Apr 22 2024 | 5.024 | 0.01 | 0.16% | 5.035 | 5.048 | 5.01 | 3,697 |
| Apr 19 2024 | 5.016 | 0.02 | 0.32% | 4.976 | 5.0295 | 4.963 | 17,572 |
| Apr 18 2024 | 5.00 | 0.02 | 0.47% | 5.009 | 5.942 | 4.9662 | 17,337 |
| Apr 17 2024 | 4.9765 | -0.05 | -0.91% | 5.012 | 5.0405 | 4.9765 | 56,977 |
| Apr 16 2024 | 5.022 | -0.11 | -2.05% | 5.048 | 5.0605 | 4.9948 | 27,677 |
| Apr 15 2024 | 5.127 | -0.04 | -0.72% | 5.176 | 5.178 | 5.103 | 57,940 |
| Apr 12 2024 | 5.164 | 0.00 | -0.06% | 5.202 | 5.2115 | 5.153 | 386,971 |
| Apr 11 2024 | 5.167 | -0.04 | -0.67% | 5.202 | 6.02 | 5.153 | 6,699 |
| Apr 10 2024 | 5.202 | -0.14 | -2.57% | 5.388 | 6.13 | 5.1895 | 49,503 |
| Apr 09 2024 | 5.339 | 0.03 | 0.53% | 5.326 | 5.3605 | 5.3105 | 27,664 |
| Apr 08 2024 | 5.311 | 0.08 | 1.50% | 5.25 | 5.313 | 5.233 | 138,729 |
| Apr 05 2024 | 5.2325 | -0.07 | -1.29% | 5.235 | 5.2995 | 5.195 | 12,951 |
| Apr 04 2024 | 5.301 | 0.07 | 1.28% | 5.261 | 5.308 | 5.2495 | 12,341 |
| Apr 03 2024 | 5.234 | -0.02 | -0.36% | 5.227 | 5.251 | 5.2165 | 42,394 |
| Apr 02 2024 | 5.253 | -0.13 | -2.32% | 5.322 | 5.322 | 5.24 | 65,087 |
| Mar 28 2024 | 5.378 | 0.06 | 1.18% | 5.352 | 6.073 | 5.3055 | 45,824 |
| Mar 27 2024 | 5.3155 | 0.05 | 0.97% | 5.273 | 5.332 | 5.2565 | 15,697 |
| Mar 26 2024 | 5.2645 | -0.02 | -0.29% | 5.286 | 5.292 | 5.257 | 52,572 |
| Mar 25 2024 | 5.28 | -0.01 | -0.09% | 5.259 | 5.299 | 5.259 | 29,098 |
| Mar 22 2024 | 5.285 | -0.03 | -0.47% | 5.335 | 5.346 | 5.2815 | 226,435 |
| Mar 21 2024 | 5.31 | 0.06 | 1.18% | 5.347 | 5.3475 | 5.2805 | 10,951 |
| Mar 20 2024 | 5.248 | 0.01 | 0.11% | 5.252 | 5.259 | 5.213 | 37,755 |
| Mar 19 2024 | 5.242 | 0.01 | 0.27% | 5.249 | 5.249 | 5.211 | 14,718 |
