Dana Inc (NY: DAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	12.20	12.55	12.12	12.50	2,055,890	+0.45(+3.73%)
Feb 28, 2024	12.03	12.27	12.01	12.05	1,010,652	-0.15(-1.22%)
Feb 27, 2024	12.31	12.51	12.06	12.20	1,178,839	+0.11(+0.90%)
Feb 26, 2024	12.39	12.59	12.01	12.09	1,426,053	-0.44(-3.48%)
Feb 23, 2024	12.39	12.63	12.25	12.53	1,407,929	+0.13(+1.04%)
Feb 22, 2024	12.24	12.43	12.13	12.40	1,624,051	+0.17(+1.38%)
Feb 21, 2024	12.20	12.42	11.83	12.23	1,240,453	-0.13(-1.04%)
Feb 20, 2024	12.44	12.86	12.08	12.36	2,116,560	-1.05(-7.84%)
Feb 16, 2024	13.46	13.73	13.40	13.41	1,429,033	-0.35(-2.52%)
Feb 15, 2024	13.42	13.76	13.35	13.76	917,933	+0.52(+3.89%)
Feb 14, 2024	13.42	13.42	13.12	13.24	851,493	+0.13(+0.98%)
Feb 13, 2024	13.21	13.29	13.01	13.11	1,254,040	-0.63(-4.62%)
Feb 12, 2024	13.51	13.91	13.51	13.75	983,044	+0.24(+1.76%)
Feb 09, 2024	13.40	13.56	13.24	13.51	972,590	+0.12(+0.89%)
Feb 08, 2024	13.35	13.42	13.09	13.39	832,489	+0.04(+0.30%)
Feb 07, 2024	13.79	13.79	13.33	13.35	714,073	-0.37(-2.68%)
Feb 06, 2024	13.29	13.78	13.29	13.72	757,315	+0.33(+2.44%)
Feb 05, 2024	13.45	13.66	13.29	13.39	599,410	-0.33(-2.39%)
Feb 02, 2024	13.65	13.86	13.35	13.72	751,297	-0.18(-1.28%)
Feb 01, 2024	13.64	13.91	13.45	13.89	697,184	+0.45(+3.32%)
Jan 31, 2024	13.71	13.97	13.44	13.45	767,328	-0.26(-1.88%)
Jan 30, 2024	13.69	13.88	13.60	13.71	702,756	+0.00(+0.00%)
Jan 29, 2024	13.47	13.74	13.38	13.71	573,927	+0.15(+1.10%)
Jan 26, 2024	13.64	13.87	13.55	13.56	600,041	+0.07(+0.51%)
Jan 25, 2024	13.23	13.50	13.11	13.49	790,491	+0.45(+3.42%)
Jan 24, 2024	13.42	13.42	12.96	13.04	563,599	-0.22(-1.65%)
Jan 23, 2024	13.48	13.61	13.20	13.26	762,455	+0.04(+0.30%)
Jan 22, 2024	13.10	13.38	13.09	13.22	814,407	+0.21(+1.60%)
Jan 19, 2024	12.89	13.04	12.73	13.01	799,001	+0.10(+0.77%)
Jan 18, 2024	12.93	12.98	12.71	12.91	1,035,498	+0.17(+1.32%)
Jan 17, 2024	12.57	12.79	12.48	12.74	857,350	-0.21(-1.61%)
Jan 16, 2024	12.73	13.00	12.59	12.95	1,813,521	-0.05(-0.38%)
Jan 12, 2024	13.55	13.55	12.99	13.00	557,172	-0.27(-2.02%)
Jan 11, 2024	13.37	13.37	13.11	13.27	740,923	-0.13(-0.96%)
Jan 10, 2024	13.40	13.52	13.16	13.40	1,085,069	-0.03(-0.22%)
Jan 09, 2024	13.64	13.70	13.39	13.43	690,064	-0.48(-3.42%)
Jan 08, 2024	13.54	13.96	13.51	13.90	1,697,600	+0.35(+2.56%)
Jan 05, 2024	13.47	13.90	13.36	13.56	764,176	+0.09(+0.66%)
Jan 04, 2024	13.49	13.60	13.34	13.47	1,133,153	-0.12(-0.88%)
Jan 03, 2024	14.14	14.32	13.50	13.59	1,262,145	-0.84(-5.84%)
Jan 02, 2024	14.30	14.76	14.29	14.43	688,786	-0.06(-0.41%)
Dec 29, 2023	14.71	14.80	14.48	14.49	589,062	-0.29(-1.95%)
Dec 28, 2023	14.66	14.84	14.66	14.78	587,607	+0.02(+0.13%)
Dec 27, 2023	14.83	14.95	14.70	14.76	695,340	-0.07(-0.47%)
Dec 26, 2023	14.77	14.91	14.58	14.83	656,301	+0.21(+1.42%)
Dec 22, 2023	14.60	14.75	14.54	14.62	539,782	+0.10(+0.68%)
Dec 21, 2023	14.40	14.56	14.32	14.52	707,212	+0.29(+2.02%)
Dec 20, 2023	14.40	14.72	14.21	14.23	719,777	-0.27(-1.85%)
Dec 19, 2023	14.24	14.54	14.18	14.50	942,646	+0.36(+2.52%)
Dec 18, 2023	14.44	14.51	14.12	14.14	1,045,949	-0.14(-0.97%)
Dec 15, 2023	14.60	14.60	14.11	14.28	2,933,025	-0.28(-1.91%)
Dec 14, 2023	14.06	14.62	13.97	14.56	2,164,171	+0.86(+6.30%)
Dec 13, 2023	13.64	13.71	12.94	13.70	2,016,616	+0.00(+0.00%)
Dec 12, 2023	13.73	13.82	13.57	13.70	799,946	-0.09(-0.65%)
Dec 11, 2023	13.58	13.86	13.55	13.79	719,208	+0.23(+1.68%)
Dec 08, 2023	13.76	13.88	13.55	13.56	1,637,904	-0.27(-1.94%)
Dec 07, 2023	13.68	13.83	13.52	13.83	1,196,093	+0.18(+1.31%)
Dec 06, 2023	13.79	14.07	13.62	13.65	846,464	+0.06(+0.44%)
Dec 05, 2023	13.69	13.72	13.49	13.59	1,152,736	-0.21(-1.51%)
Dec 04, 2023	13.51	13.82	13.47	13.80	858,231	+0.22(+1.61%)