D and Z Media Acquisition... (DNZ)
NYSE: DNZ
· Real-Time Price · USD
10.16
0.00 (0.00%)
At close: Jan 27, 2023, 3:47 PM
DNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.00% | 40,091 |
| Jan 26, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.00% | 4,505 |
| Jan 25, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.00% | 100,991 |
| Jan 24, 2023 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | 0.00% | 272 |
| Jan 23, 2023 | 10.15 | 10.17 | 10.15 | 10.16 | 10.16 | 1.09% | 321,392 |
| Jan 17, 2023 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | -0.40% | 325 |
| Jan 9, 2023 | 10.19 | 10.19 | 10.09 | 10.09 | 10.09 | 0.80% | 613 |
| Jan 4, 2023 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | 0.10% | 10,000 |
| Jan 3, 2023 | 10.03 | 10.03 | 9.99 | 10.00 | 10.00 | 0.00% | 12,534 |
| Dec 30, 2022 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 0.00% | 1,542 |
| Dec 29, 2022 | 9.99 | 10.15 | 9.97 | 10.00 | 10.00 | 0.10% | 82,782 |
| Dec 28, 2022 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | -2.44% | 740 |
| Dec 22, 2022 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1.79% | 132 |
| Dec 21, 2022 | 10.01 | 10.06 | 10.00 | 10.06 | 10.06 | -2.04% | 935 |
| Dec 19, 2022 | 10.31 | 10.31 | 10.25 | 10.27 | 10.27 | 1.58% | 3,122 |
| Dec 16, 2022 | 10.37 | 10.88 | 10.11 | 10.11 | 10.11 | 0.20% | 11,053 |
| Dec 15, 2022 | 9.98 | 10.34 | 9.98 | 10.09 | 10.09 | 1.10% | 15,439 |
| Dec 14, 2022 | 10.03 | 10.50 | 9.76 | 9.98 | 9.98 | -1.38% | 12,185 |
| Dec 13, 2022 | 9.95 | 10.14 | 9.91 | 10.12 | 10.12 | 1.10% | 16,593 |
| Dec 12, 2022 | 10.51 | 10.51 | 9.91 | 10.01 | 10.01 | 0.00% | 9,825 |