Dana Inc (NY: DAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	14.40	14.56	14.36	14.49	605,258	-0.14(-0.98%)
Dec 29, 2022	14.36	14.68	14.23	14.64	484,700	+0.54(+3.80%)
Dec 28, 2022	14.50	14.64	14.09	14.10	521,380	-0.28(-1.93%)
Dec 27, 2022	14.29	14.63	14.13	14.38	442,474	+0.09(+0.60%)
Dec 23, 2022	14.17	14.36	14.14	14.29	402,077	+0.08(+0.54%)
Dec 22, 2022	14.69	14.75	13.95	14.21	1,080,907	-0.78(-5.18%)
Dec 21, 2022	14.88	15.04	14.81	14.99	906,804	+0.31(+2.09%)
Dec 20, 2022	14.53	14.79	14.41	14.68	730,742	+0.12(+0.86%)
Dec 19, 2022	14.88	14.96	14.44	14.56	827,098	-0.34(-2.31%)
Dec 16, 2022	14.93	15.10	14.67	14.90	1,449,606	-0.24(-1.58%)
Dec 15, 2022	15.53	15.53	15.05	15.14	758,324	-0.69(-4.36%)
Dec 14, 2022	15.69	16.06	15.67	15.83	1,016,869	+0.04(+0.24%)
Dec 13, 2022	16.14	16.14	15.57	15.79	1,023,584	+0.34(+2.23%)
Dec 12, 2022	15.36	15.60	15.22	15.45	2,486,460	+0.09(+0.56%)
Dec 09, 2022	15.56	15.72	15.35	15.36	533,262	-0.34(-2.14%)
Dec 08, 2022	15.69	15.93	15.57	15.70	598,910	+0.10(+0.61%)
Dec 07, 2022	15.64	15.85	15.56	15.60	773,595	-0.20(-1.27%)
Dec 06, 2022	16.00	16.24	15.64	15.80	706,956	-0.26(-1.61%)
Dec 05, 2022	16.39	16.39	15.99	16.06	657,693	-0.52(-3.12%)
Dec 02, 2022	16.44	16.61	16.32	16.58	697,427	-0.19(-1.14%)
Dec 01, 2022	17.01	17.24	16.73	16.77	744,055	-0.10(-0.57%)
Nov 30, 2022	16.71	16.87	16.23	16.87	1,250,297	+0.34(+2.03%)
Nov 29, 2022	16.67	16.77	16.41	16.53	1,120,483	-0.13(-0.80%)
Nov 28, 2022	16.76	16.80	16.56	16.67	695,131	-0.37(-2.19%)
Nov 25, 2022	17.05	17.12	16.90	17.04	266,658	-0.01(-0.06%)
Nov 23, 2022	16.87	17.14	16.83	17.05	668,076	+0.04(+0.23%)
Nov 22, 2022	17.14	17.24	16.90	17.01	1,370,455	+0.09(+0.51%)
Nov 21, 2022	16.95	17.02	16.42	16.92	1,995,389	-0.55(-3.12%)
Nov 18, 2022	17.42	17.47	17.15	17.47	1,729,205	+0.39(+2.30%)
Nov 17, 2022	16.62	17.09	16.56	17.08	1,034,798	+0.11(+0.62%)
Nov 16, 2022	17.57	17.68	16.93	16.97	1,479,055	-0.86(-4.83%)
Nov 15, 2022	18.10	18.49	17.67	17.83	1,164,135	+0.11(+0.65%)
Nov 14, 2022	17.56	18.07	17.36	17.72	770,248	-0.14(-0.80%)
Nov 11, 2022	17.37	18.06	17.29	17.86	2,617,520	+0.64(+3.73%)
Nov 10, 2022	16.66	17.22	16.61	17.22	1,605,545	+1.48(+9.43%)
Nov 09, 2022	15.85	16.05	15.61	15.74	736,895	-0.30(-1.90%)
Nov 08, 2022	16.20	16.42	15.91	16.04	1,457,838	-0.09(-0.53%)
Nov 07, 2022	16.03	16.22	15.64	16.13	1,177,811	+0.36(+2.28%)
Nov 04, 2022	15.34	16.10	15.34	15.77	1,281,620	+0.58(+3.80%)
Nov 03, 2022	14.40	15.55	14.31	15.19	2,215,464	+0.46(+3.15%)
Nov 02, 2022	15.07		14.68	14.73	1,604,196	-0.50(-3.29%)
Nov 01, 2022	15.27	15.39	15.02	15.23	1,281,405	+0.12(+0.81%)
Oct 31, 2022	14.59	15.22	14.52	15.10	1,814,006	+0.36(+2.44%)
Oct 28, 2022	15.03	15.07	14.42	14.74	2,206,238	-0.43(-2.81%)
Oct 27, 2022	14.81	15.52	14.53	15.17	3,153,136	+1.61(+11.86%)
Oct 26, 2022	13.41	13.98	13.33	13.56	1,853,166	+0.17(+1.27%)
Oct 25, 2022	12.88	13.42	12.87	13.39	1,527,178	+0.57(+4.43%)
Oct 24, 2022	12.44	13.04	12.28	12.82	1,808,427	+0.62(+5.04%)
Oct 21, 2022	11.92	12.28	11.78	12.21	2,173,681	+0.42(+3.53%)
Oct 20, 2022	12.20	12.37	11.74	11.79	1,098,852	-0.28(-2.35%)
Oct 19, 2022	12.16	12.41	11.87	12.08	1,202,141	-0.35(-2.82%)
Oct 18, 2022	12.50	12.60	12.21	12.43	1,461,156	+0.31(+2.58%)
Oct 17, 2022	11.92	12.14	11.87	12.11	2,008,869	+0.64(+5.61%)
Oct 14, 2022	11.85	11.97	11.39	11.47	1,280,173	-0.28(-2.42%)
Oct 13, 2022	11.15	11.88	10.79	11.75	1,982,795	+0.28(+2.48%)
Oct 12, 2022	11.54	11.67	11.29	11.47	1,719,715	-0.02(-0.16%)
Oct 11, 2022	11.51	11.73	11.33	11.49	2,204,457	-0.11(-0.98%)
Oct 10, 2022	11.61	11.70	11.38	11.60	1,583,442	-0.17(-1.45%)
Oct 07, 2022	11.98	12.10	11.67	11.77	1,332,057	-0.46(-3.79%)
Oct 06, 2022	12.12	12.39	11.98	12.24	1,056,475	-0.03(-0.23%)
Oct 05, 2022	11.84	12.33	11.69	12.27	1,173,970	-0.02(-0.15%)
Oct 04, 2022	11.77	12.28	11.74	12.28	1,165,390	+0.85(+7.45%)