Dana Inc (NY: DAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	14.09	14.80	13.93	14.25	1,627,728	+0.52(+3.79%)
Apr 27, 2023	13.65	13.76	13.23	13.73	1,013,050	+0.20(+1.50%)
Apr 26, 2023	13.62	13.80	13.44	13.53	1,034,757	-0.14(-1.06%)
Apr 25, 2023	13.78	13.96	13.59	13.68	858,874	-0.36(-2.54%)
Apr 24, 2023	13.90	14.14	13.84	14.03	859,907	+0.19(+1.39%)
Apr 21, 2023	14.01	14.13	13.71	13.84	997,246	-0.22(-1.58%)
Apr 20, 2023	13.78	14.17	13.78	14.06	704,874	-0.15(-1.08%)
Apr 19, 2023	14.04	14.22	13.92	14.21	726,725	+0.03(+0.20%)
Apr 18, 2023	14.37	14.41	14.02	14.19	738,375	-0.04(-0.27%)
Apr 17, 2023	14.23	14.34	14.05	14.22	792,664	-0.06(-0.40%)
Apr 14, 2023	14.15	14.43	14.04	14.28	646,022	+0.11(+0.75%)
Apr 13, 2023	14.21	14.29	14.00	14.18	653,716	+0.07(+0.48%)
Apr 12, 2023	14.46	14.51	14.06	14.11	577,869	-0.02(-0.14%)
Apr 11, 2023	14.09	14.30	14.03	14.13	684,821	+0.19(+1.38%)
Apr 10, 2023	13.66	14.01	13.57	13.94	1,729,869	+0.13(+0.91%)
Apr 06, 2023	13.94	14.05	13.68	13.81	968,700	-0.06(-0.42%)
Apr 05, 2023	14.03	14.17	13.68	13.87	1,078,230	-0.35(-2.44%)
Apr 04, 2023	14.67	14.67	14.00	14.21	941,171	-0.39(-2.64%)
Apr 03, 2023	14.42	14.65	14.36	14.60	1,032,607	+0.10(+0.66%)
Mar 31, 2023	14.29	14.56	14.25	14.50	1,159,846	+0.38(+2.66%)
Mar 30, 2023	14.21	14.28	14.04	14.13	831,279	+0.15(+1.10%)
Mar 29, 2023	13.92	14.00	13.69	13.97	960,242	+0.26(+1.90%)
Mar 28, 2023	13.50	13.77	13.42	13.71	783,658	+0.20(+1.50%)
Mar 27, 2023	13.51	13.59	13.35	13.51	1,000,190	+0.26(+1.96%)
Mar 24, 2023	13.02	13.35	12.87	13.25	1,009,418	+0.03(+0.22%)
Mar 23, 2023	13.38	13.72	13.10	13.22	799,548	-0.04(-0.29%)
Mar 22, 2023	13.63	13.72	13.24	13.26	1,513,693	-0.31(-2.27%)
Mar 21, 2023	13.67	13.82	13.43	13.57	1,559,648	+0.34(+2.55%)
Mar 20, 2023	13.06	13.48	13.06	13.23	1,395,572	+0.23(+1.78%)
Mar 17, 2023	13.40	13.40	12.90	13.00	2,077,383	-0.52(-3.85%)
Mar 16, 2023	12.98	13.70	12.95	13.52	1,068,487	+0.30(+2.26%)
Mar 15, 2023	13.06	13.26	12.83	13.22	2,051,974	-0.51(-3.72%)
Mar 14, 2023	13.83	14.14	13.52	13.73	1,176,245	+0.29(+2.15%)
Mar 13, 2023	13.49	13.65	13.11	13.44	1,871,997	-0.53(-3.79%)
Mar 10, 2023	14.54	14.54	13.83	13.97	1,404,399	-0.59(-4.04%)
Mar 09, 2023	15.31	15.38	14.52	14.56	1,796,338	-0.77(-5.03%)
Mar 08, 2023	15.39	15.47	15.11	15.33	821,257	+0.04(+0.25%)
Mar 07, 2023	15.48	15.66	15.26	15.29	1,171,636	-0.23(-1.49%)
Mar 06, 2023	15.74	15.81	15.42	15.53	1,198,674	-0.18(-1.17%)
Mar 03, 2023	15.63	15.73	15.44	15.71	772,363	+0.37(+2.39%)
Mar 02, 2023	15.00	15.36	14.96	15.34	763,776	+0.13(+0.82%)
Mar 01, 2023	15.25	15.41	15.06	15.22	1,072,656	+0.05(+0.32%)
Feb 28, 2023	15.24	15.40	15.15	15.17	1,176,955	+0.00(+0.00%)
Feb 27, 2023	15.15	15.37	15.08	15.17	1,306,519	+0.23(+1.54%)
Feb 24, 2023	14.70	14.95	14.60	14.94	1,114,854	-0.18(-1.20%)
Feb 23, 2023	15.40	15.53	14.92	15.12	1,299,461	-0.17(-1.13%)
Feb 22, 2023	14.76	15.43	14.72	15.29	2,424,769	+0.42(+2.83%)
Feb 21, 2023	15.94	16.38	14.68	14.87	4,595,718	-3.18(-17.61%)
Feb 17, 2023	17.93	18.07	17.66	18.05	1,152,261	+0.10(+0.53%)
Feb 16, 2023	17.60	18.19	17.52	17.96	990,164	-0.04(-0.21%)
Feb 15, 2023	17.46	18.00	17.43	17.99	574,753	+0.24(+1.35%)
Feb 14, 2023	17.52	17.92	17.47	17.75	594,610	+0.09(+0.49%)
Feb 13, 2023	17.28	17.71	17.13	17.67	538,649	+0.40(+2.33%)
Feb 10, 2023	17.45	17.48	17.08	17.27	946,988	-0.51(-2.86%)
Feb 09, 2023	18.21	18.46	17.76	17.77	911,836	-0.20(-1.12%)
Feb 08, 2023	17.89	18.30	17.88	17.97	601,792	-0.21(-1.16%)
Feb 07, 2023	17.75	18.29	17.75	18.19	595,086	+0.30(+1.66%)
Feb 06, 2023	17.83	17.97	17.56	17.89	620,638	-0.15(-0.85%)
Feb 03, 2023	17.78	18.32	17.75	18.04	880,942	-0.07(-0.37%)
Feb 02, 2023	18.20	18.33	17.78	18.11	1,088,664	+0.11(+0.64%)