|
Closing price on 10/18/2023
|
|
| Open |
10.50 |
| High |
10.90 |
| Low |
10.35 |
| Volume |
6,100 |
| Split-adjusted Price |
9.77 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2023
|
+0.05 / +0.47%
|
10.50
|
10.90
|
10.35
|
10.75
|
10.57
|
9.77
|
6,100
|
|
|
10/17/2023
|
-0.10 / -0.93%
|
10.75
|
10.75
|
10.35
|
10.70
|
10.45
|
9.73
|
13,200
|
|
|
10/16/2023
|
-0.05 / -0.46%
|
10.60
|
10.80
|
10.55
|
10.80
|
10.57
|
9.82
|
2,300
|
|
|
10/13/2023
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.55
|
10.85
|
10.58
|
9.86
|
2,900
|
|
|
10/12/2023
|
+0.10 / +0.93%
|
10.95
|
10.95
|
10.80
|
10.90
|
10.86
|
9.91
|
800
|
|
|
10/11/2023
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.85
|
9.82
|
600
|
|
|
10/10/2023
|
+0.30 / +2.83%
|
10.65
|
10.90
|
10.60
|
10.90
|
10.77
|
9.91
|
3,500
|
|
|
10/9/2023
|
-0.20 / -1.85%
|
10.80
|
10.85
|
10.60
|
10.60
|
10.73
|
9.64
|
1,700
|
|
|
10/6/2023
|
+0.15 / +1.41%
|
10.80
|
10.80
|
10.35
|
10.80
|
10.50
|
9.82
|
2,400
|
|
|
10/5/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.65
|
10.65
|
10.65
|
9.68
|
600
|
|
|
10/4/2023
|
+0.05 / +0.47%
|
10.70
|
10.70
|
10.60
|
10.65
|
10.64
|
9.68
|
900
|
|
|
10/3/2023
|
-0.50 / -4.50%
|
11.00
|
11.05
|
10.55
|
10.60
|
10.73
|
9.64
|
2,500
|
|
|
10/2/2023
|
+0.20 / +1.83%
|
10.90
|
11.55
|
10.70
|
11.10
|
10.81
|
10.09
|
6,400
|
|
|
9/29/2023
|
0.00 / 0.00%
|
10.90
|
10.95
|
10.50
|
10.90
|
10.86
|
9.91
|
5,200
|
|
|
9/28/2023
|
+0.05 / +0.46%
|
10.85
|
10.90
|
10.85
|
10.90
|
10.88
|
9.91
|
200
|
|
|
9/27/2023
|
-0.10 / -0.91%
|
10.75
|
10.85
|
10.55
|
10.85
|
10.73
|
9.86
|
400
|
|
|
9/26/2023
|
+0.50 / +4.78%
|
10.85
|
10.95
|
10.50
|
10.95
|
10.67
|
9.95
|
4,000
|
|
|
9/25/2023
|
-0.65 / -5.86%
|
10.75
|
11.00
|
10.45
|
10.45
|
10.70
|
9.50
|
11,400
|
|
|
9/22/2023
|
-0.20 / -1.77%
|
11.30
|
11.30
|
10.75
|
11.10
|
10.90
|
10.09
|
19,100
|
|
|
9/21/2023
|
+0.10 / +0.89%
|
11.50
|
11.50
|
11.25
|
11.30
|
11.29
|
10.27
|
3,700
|
|
|
9/20/2023
|
+0.40 / +3.70%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.17
|
10.18
|
6,500
|
|
|
9/19/2023
|
-0.45 / -4.00%
|
11.50
|
11.50
|
10.80
|
10.80
|
10.94
|
9.82
|
4,800
|
|
|
9/18/2023
|
+0.05 / +0.45%
|
11.20
|
11.30
|
11.20
|
11.25
|
11.20
|
10.23
|
2,800
|
|
|
9/15/2023
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.06
|
10.18
|
14,800
|
|
|
9/14/2023
|
-0.05 / -0.44%
|
11.25
|
11.75
|
11.20
|
11.20
|
11.23
|
10.18
|
4,400
|
|
|
9/13/2023
|
0.00 / 0.00%
|
10.85
|
11.35
|
10.80
|
11.25
|
11.11
|
10.23
|
9,200
|
|
|
9/12/2023
|
-0.05 / -0.44%
|
11.25
|
11.30
|
11.00
|
11.25
|
11.14
|
10.23
|
1,100
|
|
|
9/11/2023
|
-0.25 / -2.16%
|
11.30
|
11.50
|
10.80
|
11.30
|
11.07
|
10.27
|
16,000
|
|
|
9/8/2023
|
+0.20 / +1.76%
|
11.05
|
11.80
|
11.05
|
11.55
|
11.52
|
10.50
|
8,200
|
|
|
9/7/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.30
|
11.35
|
11.48
|
10.32
|
6,500
|
|
|