Dana Inc (NY: DAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	14.29	14.56	14.26	14.51	1,159,648	+0.38(+2.66%)
Mar 30, 2023	14.21	14.28	14.04	14.13	831,137	+0.15(+1.10%)
Mar 29, 2023	13.92	14.00	13.69	13.98	960,078	+0.26(+1.90%)
Mar 28, 2023	13.50	13.77	13.42	13.72	783,524	+0.20(+1.50%)
Mar 27, 2023	13.51	13.59	13.35	13.51	1,000,019	+0.26(+1.96%)
Mar 24, 2023	13.02	13.35	12.87	13.25	1,009,246	+0.03(+0.22%)
Mar 23, 2023	13.38	13.73	13.10	13.22	799,411	-0.04(-0.29%)
Mar 22, 2023	13.63	13.73	13.24	13.26	1,513,434	-0.31(-2.27%)
Mar 21, 2023	13.67	13.82	13.43	13.57	1,559,381	+0.34(+2.55%)
Mar 20, 2023	13.06	13.48	13.06	13.23	1,395,333	+0.23(+1.78%)
Mar 17, 2023	13.40	13.40	12.91	13.00	2,077,028	-0.52(-3.85%)
Mar 16, 2023	12.98	13.71	12.95	13.52	1,068,305	+0.30(+2.26%)
Mar 15, 2023	13.06	13.26	12.83	13.22	2,051,623	-0.51(-3.72%)
Mar 14, 2023	13.83	14.14	13.52	13.74	1,176,044	+0.29(+2.15%)
Mar 13, 2023	13.49	13.65	13.11	13.45	1,871,678	-0.53(-3.79%)
Mar 10, 2023	14.54	14.54	13.83	13.98	1,404,159	-0.59(-4.04%)
Mar 09, 2023	15.32	15.38	14.53	14.56	1,796,031	-0.77(-5.03%)
Mar 08, 2023	15.39	15.47	15.11	15.34	821,117	+0.04(+0.25%)
Mar 07, 2023	15.48	15.66	15.26	15.30	1,171,436	-0.23(-1.49%)
Mar 06, 2023	15.74	15.81	15.43	15.53	1,198,469	-0.18(-1.17%)
Mar 03, 2023	15.63	15.73	15.44	15.71	772,231	+0.37(+2.39%)
Mar 02, 2023	15.01	15.36	14.96	15.34	763,645	+0.13(+0.82%)
Mar 01, 2023	15.25	15.41	15.07	15.22	1,072,473	+0.05(+0.32%)
Feb 28, 2023	15.24	15.41	15.15	15.17	1,176,754	+0.00(+0.00%)
Feb 27, 2023	15.15	15.37	15.08	15.17	1,306,296	+0.23(+1.54%)
Feb 24, 2023	14.70	14.95	14.61	14.94	1,114,664	-0.18(-1.20%)
Feb 23, 2023	15.40	15.54	14.92	15.12	1,299,239	-0.17(-1.13%)
Feb 22, 2023	14.76	15.43	14.72	15.30	2,424,355	+0.42(+2.83%)
Feb 21, 2023	15.94	16.38	14.68	14.87	4,594,933	-3.18(-17.61%)
Feb 17, 2023	17.93	18.07	17.66	18.05	1,152,064	+0.10(+0.53%)
Feb 16, 2023	17.60	18.19	17.52	17.96	989,994	-0.04(-0.21%)
Feb 15, 2023	17.46	18.01	17.43	18.00	574,655	+0.24(+1.35%)
Feb 14, 2023	17.52	17.92	17.47	17.76	594,508	+0.09(+0.49%)
Feb 13, 2023	17.28	17.71	17.14	17.67	538,557	+0.40(+2.33%)
Feb 10, 2023	17.45	17.48	17.09	17.27	946,826	-0.51(-2.86%)
Feb 09, 2023	18.22	18.47	17.77	17.78	911,680	-0.20(-1.12%)
Feb 08, 2023	17.89	18.30	17.88	17.98	601,689	-0.21(-1.16%)
Feb 07, 2023	17.75	18.29	17.75	18.19	594,985	+0.30(+1.66%)
Feb 06, 2023	17.83	17.97	17.57	17.89	620,532	-0.15(-0.85%)
Feb 03, 2023	17.79	18.32	17.75	18.05	880,791	-0.07(-0.37%)
Feb 02, 2023	18.20	18.33	17.79	18.11	1,088,478	+0.12(+0.64%)
Feb 01, 2023	17.34	18.19	17.27	18.00	1,242,038	+0.62(+3.58%)
Jan 31, 2023	16.70	17.40	16.67	17.37	1,537,463	+0.88(+5.34%)
Jan 30, 2023	16.53	16.78	16.43	16.49	1,328,695	-0.34(-2.05%)
Jan 27, 2023	16.56	16.87	16.44	16.84	940,535	+0.47(+2.87%)
Jan 26, 2023	16.68	16.76	16.22	16.37	905,756	-0.09(-0.52%)
Jan 25, 2023	16.08	16.47	15.93	16.46	383,978	+0.25(+1.54%)
Jan 24, 2023	16.01	16.30	15.80	16.21	575,729	-0.19(-1.17%)
Jan 23, 2023	16.32	16.44	16.23	16.40	507,080	+0.17(+1.06%)
Jan 20, 2023	15.92	16.23	15.61	16.23	711,186	+0.37(+2.36%)
Jan 19, 2023	16.26	16.29	15.59	15.85	788,538	-0.58(-3.55%)
Jan 18, 2023	17.03	17.12	16.35	16.44	1,344,018	-0.38(-2.28%)
Jan 17, 2023	16.81	17.01	16.75	16.82	655,024	+0.06(+0.34%)
Jan 13, 2023	16.35	16.81	16.35	16.76	749,603	-0.03(-0.17%)
Jan 12, 2023	16.77	16.97	16.59	16.79	1,015,831	+0.19(+1.15%)
Jan 11, 2023	16.59	16.78	16.46	16.60	1,552,652	+0.07(+0.41%)
Jan 10, 2023	16.23	16.53	16.13	16.53	413,417	+0.36(+2.25%)
Jan 09, 2023	16.45	16.63	16.12	16.17	888,638	-0.18(-1.11%)
Jan 06, 2023	15.85	16.45	15.76	16.35	808,102	+0.73(+4.66%)
Jan 05, 2023	15.07	15.81	14.94	15.62	1,039,850	+0.43(+2.84%)
Jan 04, 2023	14.85	15.31	14.75	15.19	885,855	+0.58(+4.00%)