|
Closing price on 11/16/2022
|
|
| Open |
9.00 |
| High |
9.80 |
| Low |
8.96 |
| Volume |
3,400 |
| Split-adjusted Price |
8.82 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2022
|
+0.07 / +0.73%
|
9.00
|
9.80
|
8.96
|
9.70
|
9.03
|
8.82
|
3,400
|
|
|
11/15/2022
|
-0.72 / -6.96%
|
9.63
|
9.63
|
9.63
|
9.63
|
9.63
|
8.75
|
1,000
|
|
|
11/14/2022
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
9.41
|
0
|
|
|
11/11/2022
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
9.41
|
0
|
|
|
11/10/2022
|
-0.20 / -1.90%
|
9.83
|
10.40
|
9.83
|
10.35
|
10.11
|
9.41
|
400
|
|
|
11/9/2022
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
9.59
|
0
|
|
|
11/8/2022
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
9.59
|
0
|
|
|
11/7/2022
|
-0.10 / -0.94%
|
10.60
|
10.65
|
10.50
|
10.55
|
10.56
|
9.59
|
500
|
|
|
11/4/2022
|
+0.40 / +3.90%
|
9.65
|
10.75
|
9.65
|
10.65
|
10.35
|
9.68
|
300
|
|
|
11/3/2022
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
9.32
|
0
|
|
|
11/2/2022
|
-0.10 / -0.97%
|
10.35
|
10.35
|
10.25
|
10.25
|
10.30
|
9.32
|
400
|
|
|
11/1/2022
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
9.41
|
500
|
|
|
10/31/2022
|
+0.10 / +0.98%
|
10.85
|
10.85
|
10.35
|
10.35
|
10.53
|
9.41
|
1,000
|
|
|
10/28/2022
|
-0.65 / -5.96%
|
11.30
|
11.30
|
10.25
|
10.25
|
10.48
|
9.32
|
1,800
|
|
|
10/27/2022
|
+0.10 / +0.93%
|
11.25
|
11.25
|
10.10
|
10.90
|
10.78
|
9.91
|
2,000
|
|
|
10/26/2022
|
+0.25 / +2.37%
|
10.95
|
10.95
|
9.82
|
10.80
|
9.95
|
9.82
|
1,700
|
|
|
10/25/2022
|
-0.15 / -1.40%
|
10.00
|
10.75
|
9.96
|
10.55
|
10.20
|
9.59
|
1,600
|
|
|
10/24/2022
|
-0.70 / -6.14%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.73
|
400
|
|
|
10/21/2022
|
-0.60 / -5.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.36
|
100
|
|
|
10/20/2022
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.02
|
10.91
|
1,300
|
|
|
10/19/2022
|
0.00 / 0.00%
|
12.25
|
12.25
|
12.00
|
12.00
|
12.01
|
10.91
|
1,700
|
|
|
10/18/2022
|
+0.05 / +0.42%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.01
|
10.91
|
2,300
|
|
|
10/17/2022
|
-0.40 / -3.24%
|
12.00
|
12.00
|
11.70
|
11.95
|
11.92
|
10.86
|
1,200
|
|
|
10/14/2022
|
+0.35 / +2.92%
|
12.00
|
12.35
|
12.00
|
12.35
|
12.00
|
11.23
|
1,100
|
|
|
10/13/2022
|
-0.25 / -2.04%
|
12.25
|
12.25
|
11.95
|
12.00
|
12.05
|
10.91
|
400
|
|
|
10/12/2022
|
-0.05 / -0.41%
|
12.30
|
12.30
|
12.25
|
12.25
|
12.25
|
11.14
|
1,300
|
|
|
10/11/2022
|
+0.20 / +1.65%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.27
|
11.18
|
1,100
|
|
|
10/10/2022
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.08
|
11.00
|
500
|
|
|
10/7/2022
|
-0.90 / -6.92%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.12
|
11.00
|
5,900
|
|
|
10/6/2022
|
-0.25 / -1.89%
|
13.25
|
13.25
|
13.00
|
13.00
|
13.19
|
11.82
|
1,200
|
|
|