|
Closing price on 1/19/2023
|
|
| Open |
9.60 |
| High |
9.61 |
| Low |
9.60 |
| Volume |
2,100 |
| Split-adjusted Price |
8.73 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2023
|
-0.01 / -0.10%
|
9.60
|
9.61
|
9.60
|
9.60
|
9.60
|
8.73
|
2,100
|
|
|
1/18/2023
|
-0.32 / -3.22%
|
9.61
|
9.61
|
9.60
|
9.61
|
9.60
|
8.74
|
4,200
|
|
|
1/17/2023
|
-0.07 / -0.70%
|
9.92
|
9.93
|
9.89
|
9.93
|
9.92
|
9.03
|
2,000
|
|
|
1/16/2023
|
+0.20 / +2.04%
|
9.50
|
10.00
|
9.13
|
10.00
|
9.73
|
9.09
|
500
|
|
|
1/13/2023
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.91
|
200
|
|
|
1/12/2023
|
+0.19 / +2.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.82
|
200
|
|
|
1/11/2023
|
-0.49 / -4.90%
|
10.00
|
10.00
|
9.51
|
9.51
|
9.67
|
8.65
|
300
|
|
|
1/10/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.09
|
100
|
|
|
1/9/2023
|
+0.41 / +4.28%
|
9.59
|
10.00
|
9.59
|
10.00
|
9.73
|
9.09
|
1,500
|
|
|
1/6/2023
|
-0.71 / -6.89%
|
9.59
|
9.59
|
9.59
|
9.59
|
9.59
|
8.72
|
200
|
|
|
1/5/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.36
|
0
|
|
|
1/4/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.36
|
0
|
|
|
1/3/2023
|
+0.15 / +1.48%
|
10.15
|
10.30
|
10.15
|
10.30
|
10.17
|
9.36
|
1,900
|
|
|
12/30/2022
|
+0.35 / +3.57%
|
10.25
|
10.25
|
10.15
|
10.15
|
10.18
|
9.23
|
300
|
|
|
12/29/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.91
|
0
|
|
|
12/28/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.91
|
0
|
|
|
12/27/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.91
|
300
|
|
|
12/26/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.91
|
500
|
|
|
12/23/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.91
|
0
|
|
|
12/22/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.91
|
0
|
|
|
12/21/2022
|
+0.30 / +3.16%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.97
|
8.91
|
3,200
|
|
|
12/20/2022
|
-0.50 / -5.00%
|
9.50
|
9.51
|
9.50
|
9.50
|
9.50
|
8.64
|
1,300
|
|
|
12/19/2022
|
-0.25 / -2.44%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.09
|
800
|
|
|
12/16/2022
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
9.32
|
0
|
|
|
12/15/2022
|
+0.25 / +2.50%
|
10.10
|
10.25
|
10.10
|
10.25
|
10.16
|
9.32
|
1,000
|
|
|
12/14/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.09
|
0
|
|
|
12/13/2022
|
+0.03 / +0.30%
|
10.55
|
10.55
|
10.00
|
10.00
|
10.18
|
9.09
|
3,400
|
|
|
12/12/2022
|
+0.47 / +4.95%
|
9.96
|
9.97
|
9.96
|
9.97
|
9.96
|
9.06
|
300
|
|
|
12/9/2022
|
-0.50 / -5.00%
|
10.10
|
10.10
|
9.50
|
9.50
|
9.68
|
8.64
|
1,000
|
|
|
12/8/2022
|
-0.15 / -1.48%
|
10.15
|
10.15
|
10.00
|
10.00
|
10.05
|
9.09
|
600
|
|
|