|
Closing price on 11/27/2023
|
|
| Open |
9.09 |
| High |
9.25 |
| Low |
9.05 |
| Volume |
1,000 |
| Split-adjusted Price |
8.23 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2023
|
-0.04 / -0.44%
|
9.09
|
9.25
|
9.05
|
9.05
|
9.09
|
8.23
|
1,000
|
|
|
11/24/2023
|
-0.11 / -1.20%
|
9.01
|
9.18
|
8.61
|
9.09
|
8.87
|
8.26
|
1,800
|
|
|
11/23/2023
|
-0.01 / -0.11%
|
9.22
|
9.25
|
9.20
|
9.20
|
9.23
|
8.36
|
1,300
|
|
|
11/22/2023
|
+0.15 / +1.66%
|
9.10
|
9.21
|
9.00
|
9.21
|
9.02
|
8.37
|
8,600
|
|
|
11/21/2023
|
-0.35 / -3.72%
|
9.41
|
9.41
|
9.06
|
9.06
|
9.22
|
8.24
|
1,000
|
|
|
11/20/2023
|
+0.31 / +3.41%
|
9.41
|
9.41
|
9.41
|
9.41
|
9.41
|
8.55
|
100
|
|
|
11/17/2023
|
-0.15 / -1.62%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.07
|
8.27
|
24,900
|
|
|
11/16/2023
|
-0.25 / -2.63%
|
9.25
|
9.25
|
9.25
|
9.25
|
9.25
|
8.41
|
100
|
|
|
11/15/2023
|
+0.05 / +0.53%
|
9.65
|
9.65
|
9.37
|
9.50
|
9.45
|
8.64
|
500
|
|
|
11/14/2023
|
-0.05 / -0.53%
|
9.50
|
9.70
|
9.45
|
9.45
|
9.56
|
8.59
|
1,000
|
|
|
11/13/2023
|
-0.10 / -1.04%
|
9.20
|
9.59
|
9.20
|
9.50
|
9.47
|
8.64
|
1,800
|
|
|
11/10/2023
|
0.00 / 0.00%
|
9.64
|
9.64
|
9.40
|
9.60
|
9.57
|
8.73
|
900
|
|
|
11/9/2023
|
+0.16 / +1.69%
|
9.69
|
9.69
|
9.40
|
9.60
|
9.57
|
8.73
|
1,600
|
|
|
11/8/2023
|
+0.40 / +4.42%
|
8.71
|
9.44
|
8.70
|
9.44
|
8.76
|
8.58
|
1,400
|
|
|
11/7/2023
|
-0.36 / -3.83%
|
9.40
|
9.49
|
9.04
|
9.04
|
9.18
|
8.22
|
4,100
|
|
|
11/6/2023
|
-0.39 / -3.98%
|
9.70
|
9.80
|
9.40
|
9.40
|
9.54
|
8.55
|
900
|
|
|
11/3/2023
|
+0.22 / +2.30%
|
9.80
|
9.80
|
9.01
|
9.79
|
9.21
|
8.90
|
800
|
|
|
11/2/2023
|
+0.06 / +0.63%
|
9.65
|
9.65
|
9.21
|
9.57
|
9.45
|
8.70
|
1,400
|
|
|
11/1/2023
|
0.00 / 0.00%
|
9.51
|
9.51
|
9.51
|
9.51
|
9.51
|
8.65
|
0
|
|
|
10/31/2023
|
+0.31 / +3.37%
|
9.51
|
9.51
|
9.51
|
9.51
|
9.51
|
8.65
|
800
|
|
|
10/30/2023
|
-0.40 / -4.17%
|
9.40
|
9.60
|
9.20
|
9.20
|
9.28
|
8.36
|
800
|
|
|
10/27/2023
|
-0.27 / -2.74%
|
9.85
|
9.85
|
9.40
|
9.60
|
9.59
|
8.73
|
1,200
|
|
|
10/26/2023
|
-0.13 / -1.30%
|
9.90
|
9.90
|
9.32
|
9.87
|
9.60
|
8.97
|
3,200
|
|
|
10/25/2023
|
0.00 / 0.00%
|
10.00
|
10.25
|
10.00
|
10.00
|
10.07
|
9.09
|
1,700
|
|
|
10/24/2023
|
-0.15 / -1.48%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.14
|
9.09
|
6,100
|
|
|
10/23/2023
|
+0.15 / +1.50%
|
9.80
|
10.15
|
9.60
|
10.15
|
9.96
|
9.23
|
7,400
|
|
|
10/20/2023
|
-0.75 / -6.98%
|
10.35
|
10.35
|
10.00
|
10.00
|
10.01
|
9.09
|
33,100
|
|
|
10/19/2023
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
9.77
|
0
|
|
|
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
|
|
|