|
Closing price on 12/2/2022
|
|
| Open |
11.00 |
| High |
11.35 |
| Low |
11.00 |
| Volume |
3,700 |
| Split-adjusted Price |
10.32 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2022
|
-0.45 / -3.81%
|
11.00
|
11.35
|
11.00
|
11.35
|
11.10
|
10.32
|
3,700
|
|
|
12/1/2022
|
+0.50 / +4.42%
|
12.05
|
12.05
|
11.00
|
11.80
|
11.70
|
10.73
|
400
|
|
|
11/30/2022
|
-0.15 / -1.31%
|
10.65
|
11.30
|
10.65
|
11.30
|
10.96
|
10.27
|
7,100
|
|
|
11/29/2022
|
0.00 / 0.00%
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
10.41
|
0
|
|
|
11/28/2022
|
-0.05 / -0.43%
|
11.00
|
11.45
|
11.00
|
11.45
|
11.23
|
10.41
|
200
|
|
|
11/25/2022
|
+0.50 / +4.55%
|
10.30
|
11.70
|
10.30
|
11.50
|
10.47
|
10.45
|
2,900
|
|
|
11/24/2022
|
-0.10 / -0.90%
|
11.15
|
11.15
|
10.35
|
11.00
|
10.63
|
10.00
|
1,000
|
|
|
11/23/2022
|
+0.70 / +6.73%
|
10.35
|
11.10
|
10.35
|
11.10
|
10.62
|
10.09
|
300
|
|
|
11/22/2022
|
+0.25 / +2.46%
|
9.51
|
10.50
|
9.51
|
10.40
|
10.17
|
9.45
|
2,000
|
|
|
11/21/2022
|
-0.15 / -1.46%
|
9.59
|
10.15
|
9.59
|
10.15
|
9.59
|
9.23
|
200
|
|
|
11/18/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.58
|
10.30
|
9.94
|
9.36
|
4,200
|
|
|
11/17/2022
|
+0.60 / +6.19%
|
10.35
|
10.35
|
10.10
|
10.30
|
10.29
|
9.36
|
600
|
|
|
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
|
|
|