DCO
Ducommun Incorporated
NYQ
$164.54
-0.46
(-0.28%)
Blow-off · +2.16σ
Hot zone
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-12 | $166.73 | $167.88 | $164.45 | $164.54 | 0.2M |
| 2026-06-11 | $155.80 | $165.17 | $155.80 | $165.00 | 0.3M |
| 2026-06-10 | $156.89 | $159.31 | $151.81 | $153.95 | 0.2M |
| 2026-06-09 | $151.55 | $156.38 | $148.83 | $156.28 | 0.2M |
| 2026-06-08 | $152.11 | $153.84 | $149.90 | $150.04 | 0.1M |
| 2026-06-05 | $150.00 | $153.30 | $146.78 | $149.89 | 0.2M |
| 2026-06-04 | $146.75 | $151.73 | $145.78 | $150.14 | 0.2M |
| 2026-06-03 | $149.13 | $150.05 | $145.51 | $146.92 | 0.2M |
| 2026-06-02 | $148.62 | $152.79 | $147.93 | $150.26 | 0.2M |
| 2026-06-01 | $149.10 | $151.13 | $145.52 | $148.62 | 0.2M |
| 2026-05-29 | $151.98 | $155.00 | $149.64 | $152.22 | 0.3M |
| 2026-05-28 | $150.44 | $153.56 | $148.96 | $152.24 | 0.2M |
| 2026-05-27 | $150.41 | $151.82 | $146.50 | $148.66 | 0.2M |
| 2026-05-26 | $144.76 | $150.09 | $144.76 | $150.03 | 0.2M |
| 2026-05-22 | $143.72 | $144.60 | $139.54 | $144.37 | 0.2M |
| 2026-05-21 | $141.49 | $143.14 | $138.46 | $142.92 | 0.2M |
| 2026-05-20 | $143.37 | $145.95 | $142.43 | $143.20 | 0.1M |
| 2026-05-19 | $145.62 | $145.62 | $138.50 | $141.75 | 0.2M |
| 2026-05-18 | $145.42 | $147.42 | $142.86 | $145.36 | 0.1M |
| 2026-05-15 | $148.86 | $150.41 | $142.49 | $143.75 | 0.3M |
| 2026-05-14 | $154.36 | $156.32 | $150.56 | $151.59 | 0.3M |
| 2026-05-13 | $145.08 | $153.96 | $144.74 | $151.15 | 0.5M |
| 2026-05-12 | $142.75 | $145.47 | $135.77 | $145.03 | 0.3M |
| 2026-05-11 | $137.23 | $140.88 | $131.61 | $140.68 | 0.4M |
| 2026-05-08 | $138.89 | $139.86 | $136.75 | $137.23 | 0.2M |
| 2026-05-07 | $148.37 | $148.56 | $136.53 | $137.74 | 0.2M |
| 2026-05-06 | $145.00 | $148.82 | $143.76 | $146.89 | 0.2M |
| 2026-05-05 | $138.97 | $142.57 | $138.65 | $142.56 | 0.2M |
| 2026-05-04 | $140.48 | $140.74 | $135.50 | $137.01 | 0.2M |
| 2026-05-01 | $141.80 | $143.56 | $139.31 | $141.24 | 0.1M |
| 2026-04-30 | $139.51 | $142.26 | $139.33 | $141.93 | 0.1M |
| 2026-04-29 | $143.36 | $143.36 | $137.76 | $138.40 | 0.2M |
| 2026-04-28 | $142.00 | $143.57 | $139.77 | $143.11 | 0.2M |
| 2026-04-27 | $137.93 | $141.78 | $136.55 | $141.43 | 0.1M |
| 2026-04-24 | $143.21 | $145.90 | $136.55 | $139.41 | 0.3M |
| 2026-04-23 | $138.19 | $145.76 | $136.03 | $143.16 | 0.3M |
| 2026-04-22 | $143.41 | $143.41 | $136.04 | $136.73 | 0.2M |
| 2026-04-21 | $142.23 | $142.95 | $137.62 | $141.48 | 0.2M |
| 2026-04-20 | $138.67 | $142.75 | $137.51 | $142.02 | 0.2M |
| 2026-04-17 | $137.68 | $142.13 | $137.31 | $138.00 | 0.3M |
| 2026-04-16 | $140.57 | $140.74 | $135.26 | $136.61 | 0.3M |
| 2026-04-15 | $142.32 | $143.00 | $138.93 | $141.35 | 0.2M |
| 2026-04-14 | $141.38 | $141.89 | $139.23 | $141.29 | 0.1M |
| 2026-04-13 | $139.42 | $142.23 | $138.25 | $141.03 | 0.2M |
| 2026-04-10 | $139.56 | $142.00 | $138.01 | $139.99 | 0.2M |
| 2026-04-09 | $137.97 | $141.65 | $137.72 | $140.59 | 0.2M |
| 2026-04-08 | $138.54 | $143.33 | $138.14 | $138.14 | 0.5M |
| 2026-04-07 | $128.09 | $134.92 | $128.09 | $134.40 | 0.3M |
| 2026-04-06 | $127.50 | $132.23 | $127.50 | $130.00 | 0.4M |
| 2026-04-02 | $124.31 | $127.77 | $122.92 | $127.04 | 0.1M |
| 2026-04-01 | $121.68 | $128.05 | $121.68 | $126.43 | 0.2M |
| 2026-03-31 | $119.36 | $122.07 | $117.70 | $122.00 | 0.2M |
| 2026-03-30 | $121.74 | $121.74 | $115.60 | $117.10 | 0.2M |
| 2026-03-27 | $121.72 | $122.60 | $120.03 | $120.78 | 0.2M |
| 2026-03-26 | $124.82 | $126.35 | $121.19 | $121.42 | 0.2M |
| 2026-03-25 | $125.96 | $126.98 | $124.67 | $126.76 | 0.1M |
| 2026-03-24 | $121.81 | $124.16 | $120.51 | $123.91 | 0.1M |
| 2026-03-23 | $123.05 | $125.39 | $122.37 | $122.73 | 0.1M |
| 2026-03-20 | $126.12 | $126.12 | $119.97 | $120.57 | 0.3M |
| 2026-03-19 | $123.32 | $126.86 | $121.61 | $125.01 | 0.2M |
| 2026-03-18 | $126.78 | $127.52 | $124.01 | $124.83 | 0.2M |
| 2026-03-17 | $126.14 | $128.24 | $123.82 | $125.87 | 0.1M |
| 2026-03-16 | $126.63 | $128.95 | $125.65 | $126.91 | 0.2M |
| 2026-03-13 | $127.43 | $129.63 | $123.28 | $125.15 | 0.2M |
| 2026-03-12 | $127.42 | $128.20 | $123.94 | $125.68 | 0.1M |
| 2026-03-11 | $129.13 | $132.00 | $127.73 | $129.21 | 0.1M |
| 2026-03-10 | $131.15 | $133.70 | $123.76 | $131.02 | 0.2M |
| 2026-03-09 | $127.58 | $131.69 | $125.16 | $131.48 | 0.1M |
| 2026-03-06 | $127.62 | $129.56 | $126.25 | $128.91 | 0.1M |
| 2026-03-05 | $137.63 | $137.63 | $128.30 | $130.19 | 0.1M |
| 2026-03-04 | $134.81 | $140.02 | $133.66 | $139.45 | 0.3M |
| 2026-03-03 | $128.94 | $136.17 | $124.45 | $135.11 | 0.4M |
| 2026-03-02 | $125.24 | $132.00 | $124.18 | $130.28 | 0.3M |
| 2026-02-27 | $121.45 | $124.95 | $120.49 | $123.59 | 0.2M |
| 2026-02-26 | $120.45 | $124.55 | $115.06 | $122.40 | 0.2M |
| 2026-02-25 | $126.52 | $128.15 | $123.90 | $126.77 | 0.2M |
| 2026-02-24 | $124.69 | $126.43 | $121.48 | $125.80 | 0.2M |
| 2026-02-23 | $125.45 | $126.09 | $122.78 | $124.73 | 0.1M |
| 2026-02-20 | $125.93 | $128.17 | $124.63 | $126.58 | 0.1M |
| 2026-02-19 | $125.29 | $127.06 | $122.13 | $126.18 | 0.2M |
| 2026-02-18 | $125.94 | $127.09 | $123.18 | $123.99 | 0.1M |
| 2026-02-17 | $124.29 | $126.39 | $122.15 | $125.19 | 0.1M |
| 2026-02-13 | $120.34 | $124.70 | $120.24 | $123.96 | 0.2M |
| 2026-02-12 | $121.68 | $124.04 | $119.84 | $120.16 | 0.1M |
| 2026-02-11 | $124.36 | $124.50 | $120.25 | $120.52 | 0.1M |
| 2026-02-10 | $122.01 | $122.48 | $118.94 | $121.17 | 0.1M |
| 2026-02-09 | $121.33 | $124.12 | $120.61 | $122.48 | 0.2M |
| 2026-02-06 | $120.56 | $123.87 | $120.54 | $121.08 | 0.2M |
| 2026-02-05 | $117.02 | $121.37 | $117.02 | $119.25 | 0.3M |
| 2026-02-04 | $120.50 | $122.99 | $115.64 | $118.71 | 0.2M |
| 2026-02-03 | $116.51 | $121.80 | $115.82 | $121.42 | 0.2M |
| 2026-02-02 | $113.86 | $116.28 | $111.96 | $115.02 | 0.1M |
| 2026-01-30 | $110.50 | $113.39 | $108.62 | $113.35 | 0.2M |
| 2026-01-29 | $111.82 | $113.84 | $109.78 | $111.72 | 0.2M |
| 2026-01-28 | $111.89 | $112.01 | $109.15 | $111.12 | 0.1M |
| 2026-01-27 | $110.35 | $112.35 | $108.83 | $111.29 | 0.1M |
| 2026-01-26 | $111.99 | $112.65 | $109.66 | $110.46 | 0.1M |
| 2026-01-23 | $115.00 | $115.00 | $112.28 | $112.87 | 0.1M |
| 2026-01-22 | $115.22 | $117.07 | $114.54 | $115.07 | 0.1M |
| 2026-01-21 | $112.98 | $115.32 | $111.30 | $115.23 | 0.2M |
| 2026-01-20 | $113.60 | $114.77 | $111.44 | $112.27 | 0.2M |
| 2026-01-16 | $113.71 | $115.34 | $111.75 | $114.24 | 0.2M |
| 2026-01-15 | $111.05 | $115.01 | $110.06 | $113.92 | 0.2M |
| 2026-01-14 | $110.02 | $111.57 | $106.36 | $111.46 | 0.2M |
| 2026-01-13 | $110.59 | $111.57 | $109.61 | $110.17 | 0.1M |
| 2026-01-12 | $108.09 | $109.58 | $107.60 | $109.25 | 0.3M |
| 2026-01-09 | $106.42 | $110.00 | $106.42 | $107.75 | 0.2M |
| 2026-01-08 | $101.89 | $107.04 | $101.89 | $105.58 | 0.2M |
| 2026-01-07 | $101.68 | $102.94 | $100.03 | $100.04 | 0.1M |
| 2026-01-06 | $100.00 | $101.04 | $99.39 | $101.04 | 0.2M |
| 2026-01-05 | $98.01 | $101.22 | $98.00 | $100.20 | 0.1M |
| 2026-01-02 | $95.13 | $96.94 | $94.70 | $96.80 | 0.1M |
| 2025-12-31 | $95.56 | $95.69 | $94.00 | $95.13 | 0.1M |
| 2025-12-30 | $96.27 | $96.29 | $94.66 | $95.15 | 0.1M |
| 2025-12-29 | $96.30 | $96.80 | $95.15 | $96.10 | 0.1M |
| 2025-12-26 | $97.88 | $97.88 | $95.85 | $96.46 | 0.0M |
| 2025-12-24 | $97.91 | $98.55 | $97.12 | $97.99 | 0.1M |
| 2025-12-23 | $98.60 | $99.23 | $97.43 | $97.87 | 0.1M |
| 2025-12-22 | $95.00 | $98.99 | $94.80 | $98.58 | 0.1M |
| 2025-12-19 | $91.97 | $94.66 | $91.88 | $94.24 | 0.2M |
| 2025-12-18 | $93.00 | $94.05 | $91.69 | $91.90 | 0.1M |
| 2025-12-17 | $93.35 | $93.76 | $91.51 | $91.70 | 0.1M |
| 2025-12-16 | $92.50 | $94.23 | $92.40 | $93.44 | 0.1M |
| 2025-12-15 | $95.51 | $95.51 | $91.35 | $92.89 | 0.1M |