Dana Inc (NY: DAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	20.24	20.44	19.73	19.98	1,899,266	-0.63(-3.07%)
Nov 29, 2021	21.64	21.78	20.48	20.61	1,111,454	-0.50(-2.38%)
Nov 26, 2021	21.06	21.29	20.22	21.12	996,991	-1.16(-5.21%)
Nov 24, 2021	22.43	22.70	22.12	22.28	615,780	-0.44(-1.92%)
Nov 23, 2021	22.63	23.00	22.36	22.71	1,472,057	+0.14(+0.62%)
Nov 22, 2021	22.07	22.76	21.90	22.57	1,036,685	+0.63(+2.88%)
Nov 19, 2021	22.12	22.41	21.71	21.94	1,566,883	-0.23(-1.05%)
Nov 18, 2021	21.95	22.23	22.07	22.18	1,818,852	+0.42(+1.92%)
Nov 17, 2021	22.08	22.14	21.28	21.76	1,269,062	-0.48(-2.17%)
Nov 16, 2021	22.33	22.70	22.16	22.24	963,389	-0.05(-0.21%)
Nov 15, 2021	22.53	22.54	22.13	22.29	679,070	-0.15(-0.66%)
Nov 12, 2021	21.98	22.58	21.80	22.44	1,154,382	+0.67(+3.07%)
Nov 11, 2021	21.12	21.82	20.92	21.77	1,272,211	+0.83(+3.95%)
Nov 10, 2021	21.22			20.94	776,321	-0.54(-2.51%)
Nov 09, 2021	21.77	21.87	21.30	21.48	786,379	-0.28(-1.28%)
Nov 08, 2021	22.10	22.21	21.59	21.76	796,118	-0.16(-0.72%)
Nov 05, 2021	22.06	22.22	21.65	21.91	840,385	+0.31(+1.42%)
Nov 04, 2021	21.98	22.23	21.52	21.61	651,702	-0.36(-1.65%)
Nov 03, 2021	20.77	22.17	20.68	21.97	1,045,951	+1.09(+5.23%)
Nov 02, 2021	21.06	21.16	20.66	20.88	807,465	-0.29(-1.36%)
Nov 01, 2021	20.74	21.41	20.94	21.17	1,164,154	+0.63(+3.06%)
Oct 29, 2021	20.87	21.01	20.40	20.54	1,808,067	-0.36(-1.73%)
Oct 28, 2021	20.60	20.97	20.38	20.90	1,475,540	+0.35(+1.71%)
Oct 27, 2021	19.97	20.59	19.48	20.55	2,049,519	+0.08(+0.41%)
Oct 26, 2021	21.54			20.46	5,098,551	-2.84(-12.19%)
Oct 25, 2021	22.93	23.42	22.87	23.30	989,374	+0.70(+3.11%)
Oct 22, 2021	23.60	23.68	22.55	22.60	753,425	-0.89(-3.78%)
Oct 21, 2021	23.19	23.53	22.99	23.49	528,849	+0.31(+1.36%)
Oct 20, 2021	22.19	23.38	22.04	23.17	910,462	+0.58(+2.58%)
Oct 19, 2021	22.66	22.87	22.39	22.59	410,304	+0.13(+0.58%)
Oct 18, 2021	22.93	23.05	22.45	22.46	562,182	-0.75(-3.23%)
Oct 15, 2021	23.37	23.60	23.20	23.21	935,461	+0.32(+1.42%)
Oct 14, 2021	22.72	22.90	22.38	22.89	533,632	+0.42(+1.85%)
Oct 13, 2021	22.59	22.67	22.16	22.47	684,656	-0.20(-0.90%)
Oct 12, 2021	22.61	22.80	22.40	22.67	442,790	+0.15(+0.66%)
Oct 11, 2021	22.66	23.01	22.42	22.53	746,728	-0.17(-0.73%)
Oct 08, 2021	22.49	23.27	22.36	22.69	1,017,417	+0.34(+1.53%)
Oct 07, 2021	21.80	22.59	21.48	22.35	1,279,457	+1.07(+5.05%)
Oct 06, 2021	21.36	21.70	20.73	21.28	723,772	-0.57(-2.63%)
Oct 05, 2021	21.71	22.01	21.36	21.85	1,004,583	+0.16(+0.73%)
Oct 04, 2021	22.14	22.57	21.68	21.69	1,475,401	-0.29(-1.31%)
Oct 01, 2021	20.92	22.19	20.92	21.98	1,574,666	+1.40(+6.79%)
Sep 30, 2021	21.63	21.63	20.59	20.58	1,467,609	-0.99(-4.59%)
Sep 29, 2021	21.84	22.01	21.29	21.57	1,376,434	-0.18(-0.81%)
Sep 28, 2021	22.40	22.59	21.69	21.75	840,501	-0.59(-2.65%)
Sep 27, 2021	21.37	22.61	21.37	22.34	1,729,190	+0.93(+4.32%)
Sep 24, 2021	20.95	21.50	20.86	21.42	1,393,377	+0.43(+2.03%)
Sep 23, 2021	20.42	21.21	20.42	20.99	844,694	+0.90(+4.47%)
Sep 22, 2021	19.73	20.41	19.54	20.09	710,957	+0.75(+3.88%)
Sep 21, 2021	19.73	19.74	18.93	19.34	1,044,771	-0.13(-0.67%)
Sep 20, 2021	19.60	19.93	19.07	19.47	1,334,128	-0.90(-4.41%)
Sep 17, 2021	20.97	20.98	20.09	20.37	2,636,059	-0.56(-2.70%)
Sep 16, 2021	21.15	21.26	20.55	20.93	1,176,861	+0.01(+0.04%)
Sep 15, 2021	20.29	20.95	20.17	20.92	836,764	+0.64(+3.15%)
Sep 14, 2021	20.67	20.74	19.91	20.29	909,503	-0.26(-1.26%)
Sep 13, 2021	20.18	20.59	20.18	20.55	951,571	+0.74(+3.74%)
Sep 10, 2021	19.70	20.23	19.57	19.80	1,109,413	+0.24(+1.23%)
Sep 09, 2021	19.96	19.96	19.41	19.56	1,339,041	-0.51(-2.54%)
Sep 08, 2021	20.55	20.90	19.76	20.07	997,086	-0.77(-3.69%)
Sep 07, 2021	20.84	21.28	20.80	20.84	616,160	-0.24(-1.14%)
Sep 03, 2021	21.30	21.46	21.01	21.08	631,093	-0.25(-1.17%)
Sep 02, 2021	21.37	21.43	21.04	21.33	872,510	+0.04(+0.17%)