Dark

DMN
Damon Inc. Common Stock
stock NASDAQ

At Close

May 19, 2025 3:59:40 PM EDT

0.00USD-34.615%(0.00)2,311,637,864

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 19, 2025 9:28:30 AM EDT

0.0042USD0.000%(+0.0042)503,984,924

After-hours

May 19, 2025 4:58:30 PM EDT

0.0020USD+17.647%(0.0000)146,928,698

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-19	0.0036	0.004300	0.001600	0.001700	-77.333%	2,454,362,290	0.000%
2025-04-29	0.0050	0.007900	0.004800	0.007500	+97.368%	2,966,539,322	-77.333%
2025-04-28	0.0036	0.004200	0.003300	0.003800	+8.571%	648,919,274	-55.263%
2025-04-25	0.0039	0.003900	0.003400	0.003500	-2.778%	215,391,907	-51.429%
2025-04-24	0.0037	0.003800	0.003400	0.003600	-12.195%	357,096,051	-52.778%
2025-04-23	0.0040	0.004100	0.003900	0.004100	+5.128%	352,527,067	-58.537%
2025-04-22	0.0040	0.004100	0.003700	0.003900	-7.143%	310,743,978	-56.410%
2025-04-21	0.0036	0.004300	0.003500	0.004200	+23.529%	621,474,916	-59.524%
2025-04-17	0.0038	0.003800	0.003400	0.003400	+9.677%	409,386,220	-50.000%
2025-04-16	0.0036	0.004000	0.003100	0.003100	-18.421%	478,982,424	-45.161%
2025-04-15	0.0046	0.004600	0.003600	0.003800	-11.628%	653,384,239	-55.263%
2025-04-14	0.0044	0.005700	0.003300	0.004300	+38.710%	1,747,199,438	-60.465%
2025-04-11	0.0039	0.004200	0.002900	0.003100	-26.190%	1,083,806,438	-45.161%
2025-04-10	0.0069	0.006900	0.004100	0.004200	-65.289%	1,388,326,131	-59.524%
2025-04-09	0.0115	0.012800	0.008900	0.012100	-2.419%	760,700,332	-85.950%
2025-04-08	0.0135	0.013700	0.012200	0.012400	-14.483%	258,751,343	-86.290%
2025-04-07	0.0153	0.017500	0.013700	0.014500	+4.317%	442,909,240	-88.276%
2025-04-04	0.0146	0.015800	0.013000	0.013900	-7.947%	293,028,918	-87.770%
2025-04-03	0.0180	0.018900	0.014200	0.015100	+9.420%	776,312,724	-88.742%
2025-04-02	0.0145	0.016400	0.013000	0.013800	+15.000%	831,017,393	-87.681%
2025-04-01	0.0135	0.013500	0.011200	0.012000	-13.043%	399,031,152	-85.833%
2025-03-31	0.0175	0.017800	0.010000	0.013800	-59.767%	590,862,012	-87.681%
2025-03-28	0.0382	0.038900	0.033000	0.034300	-23.094%	314,349,694	-95.044%
2025-03-27	0.0484	0.055100	0.043100	0.044600	+14.653%	432,532,280	-96.188%
2025-03-26	0.0344	0.040900	0.033600	0.038900	+20.807%	210,750,470	-95.630%
2025-03-25	0.0370	0.037000	0.032000	0.032200	-19.500%	104,285,474	-94.720%
2025-03-24	0.0459	0.048000	0.037600	0.040000	+7.239%	227,139,278	-95.750%
2025-03-21	0.0433	0.045000	0.035100	0.037300	-70.016%	304,092,959	-95.442%
2025-03-20	0.1268	0.130300	0.120000	0.124400	-7.509%	2,113,175	-98.633%
2025-03-19	0.1176	0.135000	0.116700	0.134500	+6.916%	1,574,051	-98.736%
2025-03-18	0.1194	0.127100	0.105000	0.125800	-16.077%	7,093,453	-98.649%
2025-03-17	0.1500	0.156100	0.143700	0.149900	-7.469%	3,295,935	-98.866%
2025-03-14	0.1500	0.178000	0.146200	0.162000	+0.621%	5,833,595	-98.951%
2025-03-13	0.2181	0.227600	0.161000	0.161000	-9.905%	108,520,685	-98.944%
2025-03-12	0.1730	0.179100	0.166800	0.178700	+1.881%	12,869,319	-99.049%
2025-03-11	0.1730	0.180100	0.155100	0.175400	-0.341%	1,684,477	-99.031%
2025-03-10	0.1831	0.183100	0.169100	0.176000	-6.780%	1,132,355	-99.034%
2025-03-07	0.1730	0.202000	0.170600	0.188800	+3.169%	1,964,003	-99.100%
2025-03-06	0.1800	0.184500	0.170000	0.183000	-2.139%	1,551,182	-99.071%
2025-03-05	0.1568	0.189900	0.154900	0.187000	+10.716%	2,193,713	-99.091%
2025-03-04	0.1636	0.168900	0.149400	0.168900	-0.530%	1,087,476	-98.993%
2025-03-03	0.1679	0.195000	0.157900	0.169800	+0.473%	3,588,742	-98.999%
2025-02-28	0.1850	0.195000	0.156300	0.169000	-8.649%	3,850,929	-98.994%
2025-02-27	0.2240	0.285000	0.183200	0.185000	-15.138%	10,327,730	-99.081%
2025-02-26	0.2075	0.240000	0.192300	0.218000	-9.917%	4,337,363	-99.220%
2025-02-25	0.3611	0.419900	0.240400	0.242000	-20.369%	70,655,968	-99.298%
2025-02-24	0.3700	0.370000	0.280000	0.303900	-15.583%	944,105	-99.441%
2025-02-21	0.3716	0.388000	0.330000	0.360000	-6.977%	778,406	-99.528%
2025-02-20	0.4507	0.460000	0.366000	0.387000	-14.092%	589,576	-99.561%
2025-02-19	0.4600	0.519000	0.441000	0.450483	-8.065%	836,922	-99.623%
2025-02-18	0.5000	0.510000	0.452000	0.490000	-2.643%	211,513	-99.653%
2025-02-14	0.4800	0.510000	0.463900	0.503300	+5.293%	303,176	-99.662%
2025-02-13	0.4639	0.478000	0.450000	0.478000	+1.100%	190,669	-99.644%
2025-02-12	0.4900	0.490000	0.450100	0.472800	-4.639%	309,906	-99.640%
2025-02-11	0.5160	0.516000	0.456000	0.495800	-7.929%	791,171	-99.657%
2025-02-10	0.5090	0.538599	0.500000	0.538500	+3.978%	57,164	-99.684%
2025-02-07	0.5500	0.550000	0.504700	0.517900	-5.527%	126,924	-99.672%
2025-02-06	0.5080	0.548200	0.495000	0.548200	+11.423%	163,558	-99.690%
2025-02-05	0.4986	0.520000	0.470000	0.492000	-4.280%	169,152	-99.654%
2025-02-04	0.5131	0.528899	0.492000	0.514000	-2.836%	235,554	-99.669%
2025-02-03	0.5303	0.552199	0.484000	0.529000	-3.818%	365,688	-99.679%
2025-01-31	0.6100	0.610000	0.530300	0.550000	-9.880%	1,773,852	-99.691%
2025-01-30	0.5800	0.630000	0.580000	0.610300	+5.224%	207,563	-99.721%
2025-01-29	0.5800	0.596600	0.561500	0.580000	+1.381%	109,399	-99.707%
2025-01-28	0.5846	0.600000	0.550000	0.572100	+0.070%	102,384	-99.703%
2025-01-27	0.6301	0.642000	0.560000	0.571700	-6.783%	145,163	-99.703%
2025-01-24	0.6910	0.712700	0.600100	0.613300	-11.450%	347,338	-99.723%
2025-01-23	0.6300	0.728800	0.630000	0.692600	+8.814%	552,906	-99.755%
2025-01-22	0.6460	0.674900	0.612200	0.636500	-0.872%	144,444	-99.733%
2025-01-21	0.6763	0.689900	0.601000	0.642100	-11.908%	271,056	-99.735%
2025-01-17	0.7450	0.759200	0.680000	0.728900	-3.991%	1,090,711	-99.767%
2025-01-16	0.7270	0.761500	0.710000	0.759200	+5.827%	105,885	-99.776%
2025-01-15	0.6750	0.720000	0.660001	0.717400	+4.654%	215,652	-99.763%
2025-01-14	0.6300	0.728500	0.610000	0.685500	-0.058%	1,421,507	-99.752%
2025-01-13	0.7430	0.756000	0.685900	0.685900	-10.457%	210,646	-99.752%
2025-01-10	0.8151	0.830000	0.750700	0.766000	-7.711%	195,624	-99.778%
2025-01-08	0.9200	0.949900	0.807600	0.830000	-9.783%	268,699	-99.795%
2025-01-07	0.9100	1.080000	0.858800	0.920000	+3.604%	553,321	-99.815%
2025-01-06	0.9300	0.930000	0.866600	0.888000	+0.909%	330,644	-99.809%
2025-01-03	0.9300	0.930000	0.820000	0.880000	-4.957%	396,342	-99.807%
2025-01-02	0.8400	0.930000	0.820200	0.925900	+8.929%	518,852	-99.816%
2024-12-31	0.8800	0.888000	0.815100	0.850000	-1.335%	222,995	-99.800%
2024-12-30	0.7990	0.879900	0.760000	0.861500	+6.714%	324,639	-99.803%
2024-12-27	0.7990	0.840000	0.765800	0.807300	+2.841%	324,664	-99.789%
2024-12-26	0.7100	0.830000	0.676000	0.785000	+7.978%	474,966	-99.783%
2024-12-24	0.6220	0.729100	0.622000	0.727000	+15.342%	179,645	-99.766%
2024-12-23	0.5700	0.668000	0.560000	0.630300	+14.600%	468,084	-99.730%
2024-12-20	0.6070	0.649900	0.512000	0.550000	-5.660%	329,840	-99.691%
2024-12-19	0.6570	0.710000	0.581000	0.583000	-7.782%	511,696	-99.708%
2024-12-18	0.7852	0.829500	0.632100	0.632200	-18.959%	697,921	-99.731%
2024-12-17	0.7680	0.827899	0.760000	0.780100	+1.470%	299,914	-99.782%
2024-12-16	0.8690	0.869000	0.751300	0.768800	-10.605%	444,686	-99.779%
2024-12-13	0.8660	0.902000	0.833000	0.860000	-1.905%	242,656	-99.802%
2024-12-12	0.9100	0.929899	0.864200	0.876700	-2.923%	360,493	-99.806%
2024-12-11	0.9496	0.973400	0.880000	0.903100	-6.887%	387,450	-99.812%
2024-12-10	0.9331	1.030000	0.923500	0.969900	+6.454%	441,776	-99.825%
2024-12-09	0.8815	0.949900	0.880000	0.911100	+3.534%	416,998	-99.813%
2024-12-06	0.9186	0.953900	0.850500	0.880000	-3.614%	316,914	-99.807%
2024-12-05	1.0200	1.050000	0.880000	0.913000	-11.359%	579,666	-99.814%
2024-12-04	0.9317	1.087700	0.920100	1.030000	+7.921%	903,827	-99.835%
2024-12-03	0.9500	0.954400	0.815000	0.954400	+2.845%	964,730	-99.822%
2024-12-02	0.8800	0.956800	0.763200	0.928000	+13.725%	1,340,953	-99.817%
2024-11-29	0.8300	0.978800	0.800000	0.816000	+0.160%	579,892	-99.792%
2024-11-27	0.8900	0.900000	0.780000	0.814700	-12.388%	633,272	-99.791%
2024-11-26	1.2000	1.450000	0.900000	0.929900	-26.198%	2,951,693	-99.817%
2024-11-25	1.4300	1.479100	1.100000	1.260000	-4.524%	919,412	-99.865%
2024-11-22	1.2900	1.443000	1.280000	1.319700	+0.740%	355,088	-99.871%
2024-11-21	1.4400	1.460000	1.230000	1.310000	-12.081%	439,416	-99.870%
2024-11-20	1.7500	1.750000	1.450000	1.490000	-18.132%	675,025	-99.886%
2024-11-19	2.4200	2.450000	1.530000	1.820000	-24.481%	992,352	-99.907%
2024-11-18	4.0000	4.950000	2.150000	2.410000	-62.751%	1,040,356	-99.929%
2005-05-13	6.1100	6.490000	6.080000	6.470000	+7.119%	3,254,600	-99.974%
2005-05-12	6.0700	6.160000	6.020000	6.040000	+0.667%	206,700	-99.972%
2005-05-11	5.8000	6.040000	5.770000	6.000000	+5.634%	248,100	-99.972%
2005-05-10	5.6500	5.740000	5.610000	5.680000	-0.351%	125,200	-99.970%
2005-05-09	5.7500	5.780000	5.650000	5.700000	-1.042%	118,300	-99.970%
2005-05-06	5.8700	5.880000	5.750000	5.760000	-1.874%	68,800	-99.970%
2005-05-05	5.9900	6.000000	5.860000	5.870000	-1.345%	130,700	-99.971%
2005-05-04	5.9400	5.960000	5.910000	5.950000	+0.847%	90,900	-99.971%
2005-05-03	5.9000	6.040000	5.880000	5.900000	-1.338%	82,800	-99.971%
2005-05-02	5.9900	5.990000	5.880000	5.980000	+0.504%	71,600	-99.972%
2005-04-29	6.0300	6.030000	5.910000	5.950000	-0.833%	88,000	-99.971%
2005-04-28	6.0900	6.090000	6.000000	6.000000	-1.316%	52,400	-99.972%
2005-04-27	6.1000	6.120000	6.000000	6.080000	+0.496%	128,600	-99.972%
2005-04-26	6.0700	6.070000	5.950000	6.050000	-0.493%	145,800	-99.972%
2005-04-25	6.1500	6.150000	6.010000	6.080000	-1.138%	101,900	-99.972%
2005-04-22	6.1500	6.150000	6.040000	6.150000	-0.324%	151,100	-99.972%
2005-04-21	5.9900	6.200000	5.930000	6.170000	+4.223%	149,100	-99.972%
2005-04-20	6.0800	6.090000	5.920000	5.920000	-4.207%	163,100	-99.971%
2005-04-19	6.3200	6.350000	6.090000	6.180000	-2.677%	376,900	-99.972%
2005-04-18	6.3400	6.400000	6.200000	6.350000	-0.157%	192,100	-99.973%
2005-04-15	6.4200	6.500000	6.350000	6.360000	-0.780%	104,700	-99.973%
2005-04-14	6.5100	6.520000	6.410000	6.410000	-1.385%	495,600	-99.973%
2005-04-13	6.6000	6.600000	6.490000	6.500000	-1.216%	155,700	-99.974%
2005-04-12	6.5000	6.580000	6.470000	6.580000	+2.016%	484,700	-99.974%
2005-04-11	6.2200	6.460000	6.220000	6.450000	+3.865%	151,400	-99.974%
2005-04-08	6.3400	6.360000	6.210000	6.210000	-1.741%	67,600	-99.973%
2005-04-07	6.1500	6.320000	6.140000	6.320000	+2.265%	88,100	-99.973%
2005-04-06	6.2300	6.280000	6.170000	6.180000	-0.803%	87,100	-99.972%
2005-04-05	6.1800	6.280000	6.150000	6.230000	+0.809%	126,400	-99.973%
2005-04-04	6.1900	6.200000	6.110000	6.180000	0.000%	113,600	-99.972%
2005-04-01	6.2000	6.240000	6.130000	6.180000	-1.120%	155,100	-99.972%
2005-03-31	6.2400	6.250000	6.130000	6.250000	+0.321%	135,200	-99.973%
2005-03-30	6.1900	6.230000	6.160000	6.230000	+1.301%	86,000	-99.973%
2005-03-29	6.0900	6.210000	6.080000	6.150000	+0.985%	95,100	-99.972%
2005-03-28	6.0800	6.200000	6.010000	6.090000	-0.490%	144,600	-99.972%
2005-03-24	6.0300	6.130000	5.970000	6.120000	+2.513%	57,600	-99.972%
2005-03-23	6.0600	6.060000	5.930000	5.970000	-1.485%	91,800	-99.972%
2005-03-22	5.9500	6.100000	5.940000	6.060000	+2.712%	85,700	-99.972%
2005-03-21	6.0000	6.000000	5.800000	5.900000	-1.667%	89,000	-99.971%
2005-03-18	6.0400	6.060000	5.870000	6.000000	-0.498%	242,800	-99.972%
2005-03-17	5.8800	6.080000	5.860000	6.030000	+3.431%	171,500	-99.972%
2005-03-16	5.9300	6.000000	5.810000	5.830000	-2.345%	211,400	-99.971%
2005-03-15	6.1000	6.200000	5.940000	5.970000	-3.084%	135,300	-99.972%
2005-03-14	6.1700	6.240000	6.160000	6.160000	-1.282%	119,800	-99.972%
2005-03-11	6.3200	6.340000	6.180000	6.240000	-1.887%	86,100	-99.973%
2005-03-10	6.3800	6.380000	6.300000	6.360000	-0.157%	118,300	-99.973%
2005-03-09	6.4300	6.430000	6.320000	6.370000	-0.933%	146,200	-99.973%
2005-03-08	6.4100	6.450000	6.400000	6.430000	0.000%	203,900	-99.974%
2005-03-07	6.3900	6.460000	6.370000	6.430000	-0.618%	152,700	-99.974%
2005-03-04	6.5000	6.500000	6.420000	6.470000	0.000%	178,000	-99.974%
2005-03-03	6.4000	6.480000	6.370000	6.470000	+1.094%	155,400	-99.974%
2005-03-02	6.3200	6.420000	6.270000	6.400000	-1.840%	275,300	-99.973%
2005-03-01	6.5300	6.580000	6.480000	6.520000	+0.617%	293,500	-99.974%
2005-02-28	6.4800	6.520000	6.380000	6.480000	+1.727%	319,600	-99.974%
2005-02-25	6.1400	6.390000	6.110000	6.370000	+3.746%	233,000	-99.973%
2005-02-24	5.8100	6.150000	5.800000	6.140000	+4.778%	231,700	-99.972%
2005-02-23	5.8500	6.000000	5.790000	5.860000	+0.861%	167,500	-99.971%
2005-02-22	5.8800	5.880000	5.760000	5.810000	-1.525%	201,600	-99.971%
2005-02-18	6.1800	6.180000	5.870000	5.900000	-3.279%	275,400	-99.971%
2005-02-17	6.3200	6.320000	6.100000	6.100000	-1.929%	144,000	-99.972%
2005-02-16	6.2000	6.400000	6.100000	6.220000	+0.323%	233,700	-99.973%
2005-02-15	6.3000	6.330000	6.180000	6.200000	-0.482%	234,200	-99.973%
2005-02-14	6.2400	6.270000	6.220000	6.230000	+0.646%	91,600	-99.973%
2005-02-11	6.4900	6.490000	6.100000	6.190000	-4.622%	281,300	-99.973%
2005-02-10	6.7800	6.790000	6.440000	6.490000	-4.839%	248,000	-99.974%
2005-02-09	6.8300	6.900000	6.800000	6.820000	-0.146%	309,200	-99.975%
2005-02-08	6.8000	6.940000	6.790000	6.830000	+0.441%	196,000	-99.975%
2005-02-07	6.7000	6.830000	6.680000	6.800000	+1.341%	120,600	-99.975%
2005-02-04	6.6500	6.790000	6.610000	6.710000	+1.513%	184,800	-99.975%
2005-02-03	6.6200	6.620000	6.500000	6.610000	0.000%	105,600	-99.974%
2005-02-02	6.5200	6.610000	6.510000	6.610000	+0.609%	81,900	-99.974%
2005-02-01	6.5900	6.600000	6.510000	6.570000	-0.303%	84,600	-99.974%
2005-01-31	6.4300	6.620000	6.430000	6.590000	+3.130%	206,700	-99.974%
2005-01-28	6.4800	6.510000	6.390000	6.390000	-1.389%	78,000	-99.973%
2005-01-27	6.5000	6.570000	6.470000	6.480000	-0.613%	65,300	-99.974%
2005-01-26	6.4000	6.530000	6.370000	6.520000	+1.875%	406,000	-99.974%
2005-01-25	6.4000	6.440000	6.360000	6.400000	-0.312%	78,100	-99.973%
2005-01-24	6.4900	6.510000	6.390000	6.420000	-0.926%	158,600	-99.974%
2005-01-21	6.4000	6.540000	6.390000	6.480000	+1.250%	414,300	-99.974%
2005-01-20	6.4300	6.570000	6.330000	6.400000	-0.621%	237,200	-99.973%
2005-01-19	6.5200	6.660000	6.430000	6.440000	-1.979%	167,100	-99.974%
2005-01-18	6.5100	6.600000	6.410000	6.570000	+1.546%	249,900	-99.974%
2005-01-14	6.3500	6.470000	6.300000	6.470000	+2.536%	90,800	-99.974%
2005-01-13	6.5000	6.540000	6.310000	6.310000	-2.322%	101,600	-99.973%
2005-01-12	6.4100	6.480000	6.400000	6.460000	+0.780%	94,600	-99.974%
2005-01-11	6.4500	6.490000	6.410000	6.410000	-0.774%	84,500	-99.973%
2005-01-10	6.4700	6.580000	6.440000	6.460000	-0.155%	146,600	-99.974%
2005-01-07	6.5500	6.560000	6.470000	6.470000	-0.308%	188,700	-99.974%
2005-01-06	6.5000	6.540000	6.480000	6.490000	-0.460%	102,500	-99.974%
2005-01-05	6.5500	6.610000	6.490000	6.520000	-0.458%	264,900	-99.974%
2005-01-04	6.5400	6.600000	6.520000	6.550000	+0.153%	180,000	-99.974%
2005-01-03	6.7200	6.720000	6.500000	6.540000	-2.679%	153,400	-99.974%
2004-12-31	6.5000	6.740000	6.500000	6.720000	+3.385%	187,900	-99.975%
2004-12-30	6.5100	6.580000	6.500000	6.500000	-0.154%	59,000	-99.974%
2004-12-29	6.5700	6.570000	6.490000	6.510000	-0.153%	65,400	-99.974%
2004-12-28	6.4700	6.560000	6.470000	6.520000	+0.773%	104,100	-99.974%
2004-12-27	6.5400	6.550000	6.470000	6.470000	-0.462%	62,300	-99.974%
2004-12-23	6.5000	6.530000	6.470000	6.500000	+0.154%	36,300	-99.974%
2004-12-22	6.5200	6.580000	6.470000	6.490000	-1.067%	174,400	-99.974%
2004-12-21	6.4700	6.560000	6.470000	6.560000	+1.863%	132,900	-99.974%
2004-12-20	6.5300	6.560000	6.370000	6.440000	-1.378%	174,300	-99.974%
2004-12-17	6.5400	6.560000	6.480000	6.530000	+0.462%	88,900	-99.974%
2004-12-16	6.5000	6.550000	6.470000	6.500000	-0.915%	130,500	-99.974%
2004-12-15	6.5200	6.560000	6.450000	6.560000	+1.391%	206,200	-99.974%
2004-12-14	6.5000	6.540000	6.410000	6.470000	-0.462%	148,100	-99.974%
2004-12-13	6.5400	6.550000	6.400000	6.500000	0.000%	132,800	-99.974%
2004-12-10	6.4400	6.500000	6.390000	6.500000	+0.619%	91,700	-99.974%
2004-12-09	6.3800	6.460000	6.370000	6.460000	0.000%	93,600	-99.974%
2004-12-08	6.3500	6.460000	6.350000	6.460000	+1.732%	120,200	-99.974%
2004-12-07	6.5400	6.540000	6.350000	6.350000	-2.905%	163,400	-99.973%
2004-12-06	6.5500	6.580000	6.490000	6.540000	-0.305%	138,400	-99.974%
2004-12-03	6.5800	6.580000	6.500000	6.560000	-0.304%	180,100	-99.974%
2004-12-02	6.5900	6.590000	6.520000	6.580000	-0.152%	374,200	-99.974%
2004-12-01	6.5200	6.590000	6.490000	6.590000	+1.229%	255,500	-99.974%
2004-11-30	6.5100	6.530000	6.450000	6.510000	0.000%	207,600	-99.974%
2004-11-29	6.4600	6.540000	6.400000	6.510000	+0.774%	287,400	-99.974%
2004-11-26	6.4800	6.510000	6.435000	6.460000	-0.768%	173,600	-99.974%
2004-11-24	6.5500	6.560000	6.430000	6.510000	-0.611%	249,100	-99.974%
2004-11-23	6.4900	6.550000	6.480000	6.550000	0.000%	162,800	-99.974%
2004-11-22	6.4700	6.570000	6.470000	6.550000	+0.153%	179,600	-99.974%
2004-11-19	6.5100	6.570000	6.460000	6.540000	-0.457%	236,500	-99.974%
2004-11-18	6.6000	6.600000	6.530000	6.570000	+0.305%	409,200	-99.974%
2004-11-17	6.5100	6.600000	6.480000	6.550000	+0.769%	536,200	-99.974%
2004-11-16	6.5500	6.550000	6.440000	6.500000	-0.763%	174,600	-99.974%
2004-11-15	6.4500	6.590000	6.450000	6.550000	+0.769%	186,800	-99.974%
2004-11-12	6.3500	6.500000	6.350000	6.500000	+0.309%	104,800	-99.974%
2004-11-11	6.5000	6.530000	6.460000	6.480000	+0.465%	101,300	-99.974%
2004-11-10	6.4800	6.540000	6.380000	6.450000	0.000%	281,300	-99.974%
2004-11-09	6.4700	6.470000	6.190000	6.450000	+1.256%	312,700	-99.974%
2004-11-08	6.2200	6.520000	6.070000	6.370000	+2.412%	341,800	-99.973%
2004-11-05	6.2800	6.280000	5.980000	6.220000	-1.582%	111,600	-99.973%
2004-11-04	6.1500	6.340000	6.110000	6.320000	+1.935%	83,000	-99.973%
2004-11-03	6.1700	6.200000	6.120000	6.200000	+2.990%	89,300	-99.973%
2004-11-02	5.8700	6.110000	5.870000	6.020000	+2.034%	144,200	-99.972%
2004-11-01	5.8100	5.930000	5.800000	5.900000	+1.375%	161,300	-99.971%
2004-10-29	5.8300	5.860000	5.780000	5.820000	-0.172%	124,100	-99.971%
2004-10-28	5.8500	5.850000	5.780000	5.830000	-0.342%	97,500	-99.971%
2004-10-27	5.8500	5.900000	5.770000	5.850000	+0.171%	183,100	-99.971%
2004-10-26	5.8000	5.850000	5.770000	5.840000	+0.690%	99,600	-99.971%
2004-10-25	5.7900	5.930000	5.770000	5.800000	+0.346%	109,400	-99.971%
2004-10-22	5.8700	5.910000	5.780000	5.780000	-1.533%	61,700	-99.971%
2004-10-21	5.8100	5.920000	5.800000	5.870000	+0.686%	82,300	-99.971%
2004-10-20	5.8000	5.850000	5.770000	5.830000	+0.172%	53,900	-99.971%
2004-10-19	5.8700	6.150000	5.810000	5.820000	0.000%	114,800	-99.971%
2004-10-18	5.8200	5.920000	5.790000	5.820000	+1.042%	81,600	-99.971%
2004-10-15	5.7500	5.830000	5.740000	5.760000	+0.174%	75,300	-99.970%
2004-10-14	5.7600	5.820000	5.750000	5.750000	-0.174%	84,700	-99.970%
2004-10-13	5.8900	5.900000	5.750000	5.760000	-2.207%	206,200	-99.970%
2004-10-12	5.7800	5.940000	5.780000	5.890000	+2.080%	141,600	-99.971%
2004-10-11	5.7900	5.840000	5.750000	5.770000	+0.348%	56,600	-99.971%
2004-10-08	5.7500	5.800000	5.750000	5.750000	-0.174%	44,400	-99.970%
2004-10-07	5.8200	5.820000	5.750000	5.760000	-1.370%	104,700	-99.970%
2004-10-06	5.8200	5.880000	5.770000	5.840000	+0.690%	74,700	-99.971%
2004-10-05	5.8800	5.880000	5.750000	5.800000	-1.528%	74,100	-99.971%
2004-10-04	5.8900	5.900000	5.840000	5.890000	+0.341%	80,600	-99.971%
2004-10-01	5.8900	5.910000	5.820000	5.870000	-0.340%	72,000	-99.971%
2004-09-30	5.8400	5.900000	5.780000	5.890000	+1.377%	57,500	-99.971%
2004-09-29	5.7600	5.840000	5.750000	5.810000	+0.868%	52,100	-99.971%
2004-09-28	5.7900	5.820000	5.750000	5.760000	0.000%	56,000	-99.970%
2004-09-27	5.8100	5.820000	5.750000	5.760000	-1.706%	71,400	-99.970%
2004-09-24	5.9200	5.930000	5.800000	5.860000	0.000%	71,000	-99.971%
2004-09-23	5.7900	5.900000	5.760000	5.860000	+1.209%	100,000	-99.971%
2004-09-22	5.7000	5.880000	5.680000	5.790000	+0.521%	147,300	-99.971%
2004-09-21	5.7500	5.770000	5.700000	5.760000	+0.524%	69,400	-99.970%
2004-09-20	5.7400	5.750000	5.690000	5.730000	-0.348%	67,600	-99.970%
2004-09-17	5.7900	5.820000	5.700000	5.750000	0.000%	147,400	-99.970%
2004-09-16	5.7400	5.770000	5.700000	5.750000	+0.174%	136,500	-99.970%
2004-09-15	5.7300	5.740000	5.660000	5.740000	+0.702%	57,300	-99.970%
2004-09-14	5.7400	5.740000	5.680000	5.700000	-0.697%	62,900	-99.970%
2004-09-13	5.7500	5.750000	5.710000	5.740000	-0.174%	66,200	-99.970%
2004-09-10	5.7000	5.750000	5.700000	5.750000	+0.174%	31,900	-99.970%
2004-09-09	5.7300	5.770000	5.700000	5.740000	+0.702%	78,100	-99.970%
2004-09-08	5.7900	5.830000	5.700000	5.700000	-2.230%	51,200	-99.970%
2004-09-07	5.7900	5.850000	5.740000	5.830000	+0.517%	64,600	-99.971%
2004-09-03	5.8000	5.850000	5.780000	5.800000	+0.346%	50,500	-99.971%
2004-09-02	5.7700	5.800000	5.730000	5.780000	+0.522%	59,800	-99.971%
2004-09-01	5.7300	5.800000	5.710000	5.750000	+0.174%	77,800	-99.970%
2004-08-31	5.7500	5.790000	5.710000	5.740000	-0.174%	43,300	-99.970%
2004-08-30	5.7200	5.800000	5.700000	5.750000	0.000%	80,800	-99.970%
2004-08-27	5.7300	5.750000	5.680000	5.750000	+0.524%	152,700	-99.970%
2004-08-26	5.7000	5.750000	5.700000	5.720000	-0.522%	53,500	-99.970%
2004-08-25	5.7300	5.750000	5.700000	5.750000	+0.174%	40,400	-99.970%
2004-08-24	5.7500	5.750000	5.700000	5.740000	+0.702%	57,700	-99.970%
2004-08-23	5.7200	5.750000	5.700000	5.700000	-0.524%	39,800	-99.970%
2004-08-20	5.7000	5.760000	5.700000	5.730000	+0.526%	72,100	-99.970%
2004-08-19	5.7500	5.800000	5.700000	5.700000	-0.870%	66,900	-99.970%
2004-08-18	5.7500	5.810000	5.710000	5.750000	+0.174%	48,200	-99.970%
2004-08-17	5.7500	5.750000	5.650000	5.740000	-0.174%	51,900	-99.970%
2004-08-16	5.7500	5.790000	5.650000	5.750000	+0.877%	50,800	-99.970%
2004-08-13	5.6800	5.700000	5.630000	5.700000	+0.885%	95,700	-99.970%
2004-08-12	5.6200	5.690000	5.600000	5.650000	0.000%	60,800	-99.970%
2004-08-11	5.6800	5.740000	5.600000	5.650000	-2.249%	75,400	-99.970%
2004-08-10	5.6800	5.780000	5.630000	5.780000	+2.664%	55,800	-99.971%
2004-08-09	5.6400	5.650000	5.600000	5.630000	-0.177%	76,200	-99.970%
2004-08-06	5.5700	5.770000	5.510000	5.640000	0.000%	136,400	-99.970%
2004-08-05	5.6600	5.740000	5.560000	5.640000	-1.053%	110,300	-99.970%
2004-08-04	5.0600	5.780000	5.060000	5.700000	+12.871%	340,400	-99.970%
2004-08-03	5.2200	5.440000	5.040000	5.050000	-3.442%	163,600	-99.966%
2004-08-02	5.3000	5.400000	5.080000	5.230000	-3.148%	141,800	-99.967%
2004-07-30	5.6000	5.600000	5.320000	5.400000	-4.085%	65,600	-99.969%
2004-07-29	5.5600	5.630000	5.500000	5.630000	+3.114%	82,700	-99.970%
2004-07-28	5.3400	5.540000	5.170000	5.460000	+2.247%	60,700	-99.969%
2004-07-27	5.1500	5.360000	5.130000	5.340000	+4.094%	98,200	-99.968%
2004-07-26	5.1500	5.260000	5.080000	5.130000	-0.195%	146,700	-99.967%
2004-07-23	5.2400	5.260000	5.130000	5.140000	-2.095%	93,400	-99.967%
2004-07-22	5.3300	5.380000	5.110000	5.250000	-1.316%	152,800	-99.968%
2004-07-21	5.6100	5.610000	5.320000	5.320000	-5.169%	256,900	-99.968%
2004-07-20	5.6100	5.690000	5.580000	5.610000	0.000%	106,700	-99.970%
2004-07-19	5.6800	5.730000	5.600000	5.610000	-1.058%	87,600	-99.970%
2004-07-16	5.5800	5.970000	5.570000	5.670000	+1.795%	295,000	-99.970%
2004-07-15	5.4600	5.700000	5.450000	5.570000	+2.202%	80,000	-99.969%
2004-07-14	5.4500	5.500000	5.330000	5.450000	+1.113%	90,200	-99.969%
2004-07-13	5.4800	5.560000	5.330000	5.390000	-2.178%	111,000	-99.968%
2004-07-12	5.5100	5.630000	5.440000	5.510000	-0.721%	51,900	-99.969%
2004-07-09	5.4000	5.650000	5.260000	5.550000	+2.778%	104,300	-99.969%
2004-07-08	5.4200	5.460000	5.390000	5.400000	-1.099%	129,400	-99.969%
2004-07-07	5.5700	5.570000	5.430000	5.460000	-1.975%	67,700	-99.969%
2004-07-06	5.6500	5.660000	5.550000	5.570000	-1.416%	80,700	-99.969%
2004-07-02	5.5900	5.650000	5.460000	5.650000	+1.073%	214,300	-99.970%
2004-07-01	5.7400	5.750000	5.570000	5.590000	-2.273%	81,400	-99.970%
2004-06-30	5.8000	5.800000	5.710000	5.720000	-0.348%	76,000	-99.970%
2004-06-29	5.7700	5.890000	5.720000	5.740000	-0.174%	128,800	-99.970%
2004-06-28	5.7500	5.900000	5.630000	5.750000	-0.862%	84,600	-99.970%
2004-06-25	5.9500	5.990000	5.710000	5.800000	-2.521%	135,600	-99.971%
2004-06-24	6.0100	6.060000	5.950000	5.950000	0.000%	102,300	-99.971%
2004-06-23	5.9100	6.040000	5.910000	5.950000	-0.168%	80,700	-99.971%
2004-06-22	5.9300	6.000000	5.920000	5.960000	-0.997%	155,600	-99.971%
2004-06-21	6.0000	6.040000	5.920000	6.020000	-0.660%	55,400	-99.972%
2004-06-18	5.9500	6.060000	5.950000	6.060000	+2.712%	116,800	-99.972%
2004-06-17	5.9300	5.960000	5.740000	5.900000	+0.683%	77,200	-99.971%
2004-06-16	5.9000	5.930000	5.500000	5.860000	+1.034%	91,400	-99.971%
2004-06-15	5.7300	5.810000	5.510000	5.800000	+1.222%	144,900	-99.971%
2004-06-14	6.0100	6.020000	5.710000	5.730000	-6.066%	123,800	-99.970%
2004-06-10	6.0500	6.100000	6.000000	6.100000	+1.161%	224,400	-99.972%
2004-06-09	6.0200	6.070000	6.000000	6.030000	-0.659%	101,000	-99.972%
2004-06-08	6.0100	6.120000	5.990000	6.070000	-0.655%	102,200	-99.972%
2004-06-07	5.9300	6.150000	5.870000	6.110000	+4.803%	58,900	-99.972%
2004-06-04	5.9000	6.080000	5.820000	5.830000	-0.342%	103,200	-99.971%
2004-06-03	6.0200	6.020000	5.820000	5.850000	-2.985%	112,100	-99.971%
2004-06-02	6.1900	6.190000	5.950000	6.030000	-0.985%	98,700	-99.972%
2004-06-01	6.2200	6.220000	6.040000	6.090000	-0.976%	109,400	-99.972%
2004-05-28	6.0400	6.200000	6.010000	6.150000	+1.151%	143,000	-99.972%
2004-05-27	5.9300	6.230000	5.930000	6.080000	+2.357%	160,700	-99.972%
2004-05-26	5.8000	6.100000	5.760000	5.940000	+4.762%	276,200	-99.971%
2004-05-25	6.0900	6.090000	5.500000	5.670000	-8.104%	368,000	-99.970%
2004-05-24	6.4900	6.720000	5.860000	6.170000	-10.058%	293,500	-99.972%
2004-05-21	6.9100	6.910000	6.750000	6.860000	+0.587%	54,500	-99.975%
2004-05-20	6.7500	6.900000	6.720000	6.820000	+1.488%	78,400	-99.975%
2004-05-19	6.9200	7.150000	6.670000	6.720000	-1.754%	116,600	-99.975%
2004-05-18	6.7800	6.850000	6.730000	6.840000	+1.786%	46,100	-99.975%
2004-05-17	6.7500	6.820000	6.610000	6.720000	-1.611%	110,700	-99.975%
2004-05-14	6.7700	7.000000	6.760000	6.830000	+0.589%	81,900	-99.975%
2004-05-13	7.0400	7.070000	6.760000	6.790000	-3.138%	76,700	-99.975%
2004-05-12	6.8700	7.020000	6.770000	7.010000	+1.009%	119,900	-99.976%
2004-05-11	6.7700	6.940000	6.770000	6.940000	+2.511%	95,900	-99.976%
2004-05-10	6.7500	6.870000	6.750000	6.770000	+0.296%	86,800	-99.975%
2004-05-07	6.7500	6.970000	6.740000	6.750000	0.000%	157,400	-99.975%
2004-05-06	6.8100	6.870000	6.730000	6.750000	-1.747%	127,400	-99.975%
2004-05-05	6.8200	6.960000	6.790000	6.870000	-0.145%	77,600	-99.975%

.dark-mode .gRL4jT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gRL4jT{ color: #333333; background-color: white; border: 2px solid #333333; }DMNDamon Inc. Common Stockstock NASDAQ

DMN
Damon Inc. Common Stock
stock NASDAQ