Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Q	DNZOY	17.70	17.92	17.70	17.92	0.06	62,848	150	17.74	18.10
2024-04-26	Q	DNZOY	17.80	17.86	17.10	17.86	-0.03	55,822	145	17.77	18.07
2024-04-25	Q	DNZOY	17.86	18.15	17.72	17.89	-0.34	51,658	126	17.46	18.15
2024-04-24	Q	DNZOY	18.30	18.77	18.14	18.23	0.09	110,377	229	18.15	18.53
2024-04-23	Q	DNZOY	17.85	18.14	17.85	18.14	-0.14	76,021	208	17.75	18.37
2024-04-22	Q	DNZOY	18.32	18.37	18.20	18.28	-0.16	71,440	210	18.20	18.35
2024-04-19	Q	DNZOY	18.43	18.44	18.388	18.44	-0.03	26,649	143	18.39	18.80
2024-04-18	Q	DNZOY	18.465	18.59	18.44	18.47	-0.09	46,618	147	18.18	18.83
2024-04-17	Q	DNZOY	18.66	18.66	18.45	18.56	-0.15	23,952	153	18.20	18.85
2024-04-16	Q	DNZOY	18.85	18.85	18.71	18.71	-0.31	30,914	182	18.40	19.10
2024-04-15	Q	DNZOY	19.35	19.35	19.01	19.02	0.02	25,775	146	19.00	19.46
2024-04-12	Q	DNZOY	19.15	19.15	18.83	19.00	-0.31	11,948	125	19.00	19.04
2024-04-11	Q	DNZOY	19.24	19.33	19.11	19.31	0.38	50,281	168	19.27	19.55
2024-04-10	Q	DNZOY	19.74	19.74	18.88	18.93	-0.25	21,045	143	18.58	19.33
2024-04-09	Q	DNZOY	19.25	19.25	19.05	19.18	0.13	25,298	152	18.80	19.48
2024-04-08	Q	DNZOY	19.08	19.09	19.02	19.05	0.33	18,651	134	18.96	19.09
2024-04-05	Q	DNZOY	18.68	18.7595	18.65	18.72	0.27	23,577	138	18.32	19.03
2024-04-04	Q	DNZOY	18.83	18.83	18.44	18.45	-0.06	18,300	155	18.41	18.86
2024-04-03	Q	DNZOY	18.40	18.53	18.40	18.51	-0.14	37,791	156	18.39	18.83
2024-04-02	Q	DNZOY	18.65	18.65	18.25	18.65	0.1685	13,019	106	18.00	18.65
2024-04-01	Q	DNZOY	18.25	18.51	18.25	18.4815	-0.6125	96,288	158	18.25	18.77
2024-03-29	Q	DNZOY	19.10	19.1294	19.03	19.094	-0.186	0	0
2024-03-28	Q	DNZOY	19.10	19.1294	19.03	19.094	-0.186	19,815	132	18.70	19.48
2024-03-27	Q	DNZOY	19.25	19.28	19.18	19.28	0.060604	186,746	157	18.82	19.62
2024-03-26	Q	DNZOY	19.17	19.37	19.17	19.31	0.19	59,812	273	19.00	19.62
2024-03-25	Q	DNZOY	18.8925	19.17	18.74	19.12	-0.20	31,044	168	18.73	19.50
2024-03-22	Q	DNZOY	18.79	19.37	18.79	19.32	-0.10	82,930	116	18.99	19.37
2024-03-21	Q	DNZOY	18.77	19.55	18.77	19.42	-0.104	82,687	455	19.04	19.57
2024-03-20	Q	DNZOY	19.08	19.53	19.08	19.524	0.214	19,157	179	19.10	19.70
2024-03-19	Q	DNZOY	19.2689	19.39	19.1801	19.31	0.59	31,592	202	18.92	19.50
2024-03-18	Q	DNZOY	18.60	19.31	18.60	18.72	0.45	26,069	153	18.60	19.04
2024-03-15	Q	DNZOY	18.32	18.33	18.23	18.27	0.51	28,867	174	17.89	18.61
2024-03-14	Q	DNZOY	17.79	17.87	17.71	17.76	-0.11	29,426	171	17.45	18.11
2024-03-13	Q	DNZOY	18.39	18.39	17.76	17.87	-0.264	41,668	216	17.46	18.19
2024-03-12	Q	DNZOY	17.55	18.14	17.55	18.134	0.134	47,331	186	17.73	18.35
2024-03-11	Q	DNZOY	18.50	18.50	18.00	18.00	-0.60	38,944	253	17.75	18.49
2024-03-08	Q	DNZOY	18.608	18.74	18.46	18.60	-0.295	33,148	264	18.45	18.76
2024-03-07	Q	DNZOY	19.46	19.46	18.80	18.895	-0.305	55,059	236	18.55	19.29
2024-03-06	Q	DNZOY	18.90	19.25	18.90	19.20	0.68	52,955	213	18.90	19.54
2024-03-05	Q	DNZOY	19.03	19.03	18.51	18.52	0.20	27,222	206	18.25	18.73
2024-03-04	Q	DNZOY	18.69	18.69	17.58	18.32	-0.12	66,879	201	17.90	18.35
2024-03-01	Q	DNZOY	18.35	18.46	18.23	18.44	0.22	73,123	197	18.07	18.69
2024-02-29	Q	DNZOY	18.3206	18.37	18.22	18.22	-0.02	51,678	147	17.93	18.60
2024-02-28	Q	DNZOY	18.28	18.31	18.21	18.24	-0.07	39,781	146	17.86	18.55
2024-02-27	Q	DNZOY	18.28	18.34	18.28	18.31	0.06	32,536	120	18.25	18.58
2024-02-26	Q	DNZOY	18.85	18.85	18.234	18.25	-0.09	38,117	138	17.95	18.64
2024-02-23	Q	DNZOY	18.30	18.37	17.86	18.34	0.04	24,753	135	18.20	18.43
2024-02-22	Q	DNZOY	18.30	18.33	18.256	18.30	0.52	55,695	156	17.90	18.53
2024-02-21	Q	DNZOY	17.81	17.85	17.68	17.78	-0.18	78,346	180	17.70	18.10
2024-02-20	Q	DNZOY	18.00	18.02	17.875	17.96	0.25	40,693	195	17.61	18.02
2024-02-19	Q	DNZOY	17.68	17.79	17.64	17.71	0.14	0	0
2024-02-16	Q	DNZOY	17.68	17.79	17.64	17.71	0.14	60,932	177	17.39	17.95
2024-02-15	Q	DNZOY	17.30	17.59	17.30	17.57	0.24	81,126	250	17.21	17.78
2024-02-14	Q	DNZOY	17.27	17.33	17.20	17.33	0.13	40,959	242	17.00	17.55
2024-02-13	Q	DNZOY	17.87	17.87	17.115	17.20	-0.17	40,483	224	16.90	17.50
2024-02-12	Q	DNZOY	17.55	17.70	17.30	17.37	0.05	34,679	147	17.37	17.79
2024-02-09	Q	DNZOY	17.1769	17.32	17.16	17.32	0.24	37,121	172	16.89	17.55
2024-02-08	Q	DNZOY	17.08	17.14	16.97	17.08	0.01	52,780	231	16.69	17.38
2024-02-07	Q	DNZOY	16.74	17.07	16.60	17.07	0.60	65,311	229	16.68	17.38
2024-02-06	Q	DNZOY	16.40	16.60	16.35	16.47	0.22	168,316	409	16.11	16.74
2024-02-05	Q	DNZOY	16.13	16.32	16.13	16.25	0.299	192,031	263	16.00	16.54
2024-02-02	Q	DNZOY	15.815	15.96	15.778	15.951	0.281	42,840	223	15.71	16.00
2024-02-01	Q	DNZOY	15.588	15.67	15.50	15.67	0.06	37,848	188	15.32	15.87
2024-01-31	Q	DNZOY	15.76	15.8675	15.61	15.61	-0.15	75,543	226	15.47	15.95
2024-01-30	Q	DNZOY	15.65	15.77	15.65	15.76	-0.01	69,559	190	15.63	15.99