|
Closing price on 2/21/2023
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
10.50 |
| Volume |
2,400 |
| Split-adjusted Price |
9.59 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2023
|
-0.35 / -3.21%
|
11.30
|
11.30
|
10.50
|
10.55
|
10.56
|
9.59
|
2,400
|
|
|
2/20/2023
|
-0.25 / -2.24%
|
11.00
|
11.00
|
10.40
|
10.90
|
10.65
|
9.91
|
3,700
|
|
|
2/17/2023
|
-0.05 / -0.45%
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
10.14
|
100
|
|
|
2/16/2023
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.20
|
11.23
|
10.18
|
8,900
|
|
|
2/15/2023
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.95
|
11.20
|
11.00
|
10.18
|
5,900
|
|
|
2/14/2023
|
+0.35 / +3.29%
|
10.65
|
11.20
|
10.65
|
11.00
|
11.07
|
10.00
|
1,800
|
|
|
2/13/2023
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
9.68
|
13,000
|
|
|
2/10/2023
|
+0.66 / +6.61%
|
10.40
|
10.65
|
10.35
|
10.65
|
10.55
|
9.68
|
2,600
|
|
|
2/9/2023
|
+0.65 / +6.96%
|
9.71
|
9.99
|
9.71
|
9.99
|
9.98
|
9.08
|
5,400
|
|
|
2/8/2023
|
-0.66 / -6.60%
|
10.00
|
10.00
|
9.34
|
9.34
|
9.67
|
8.49
|
200
|
|
|
2/7/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.09
|
3,500
|
|
|
2/6/2023
|
0.00 / 0.00%
|
9.95
|
10.00
|
9.95
|
10.00
|
10.00
|
9.09
|
1,600
|
|
|
2/3/2023
|
0.00 / 0.00%
|
9.95
|
10.00
|
9.95
|
10.00
|
9.98
|
9.09
|
2,900
|
|
|
2/2/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.09
|
0
|
|
|
2/1/2023
|
-0.20 / -1.96%
|
10.00
|
10.25
|
10.00
|
10.00
|
10.03
|
9.09
|
7,600
|
|
|
1/31/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.27
|
500
|
|
|
1/30/2023
|
+0.20 / +2.00%
|
10.00
|
10.25
|
10.00
|
10.20
|
10.17
|
9.27
|
2,200
|
|
|
1/27/2023
|
+0.40 / +4.17%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.92
|
9.09
|
2,200
|
|
|
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
|
|
|