|
Closing price on 3/20/2023
|
|
| Open |
10.70 |
| High |
11.20 |
| Low |
10.00 |
| Volume |
500 |
| Split-adjusted Price |
10.18 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2023
|
+0.50 / +4.67%
|
10.70
|
11.20
|
10.00
|
11.20
|
10.39
|
10.18
|
500
|
|
|
3/17/2023
|
+0.70 / +7.00%
|
9.60
|
10.70
|
9.52
|
10.70
|
9.99
|
9.73
|
6,100
|
|
|
3/16/2023
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.09
|
100
|
|
|
3/15/2023
|
+0.61 / +6.43%
|
9.99
|
10.10
|
9.99
|
10.10
|
10.06
|
9.18
|
600
|
|
|
3/14/2023
|
-0.01 / -0.11%
|
9.49
|
9.49
|
9.49
|
9.49
|
9.49
|
8.63
|
100
|
|
|
3/13/2023
|
-0.70 / -6.86%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.64
|
100
|
|
|
3/10/2023
|
+0.25 / +2.51%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.33
|
9.27
|
300
|
|
|
3/9/2023
|
0.00 / 0.00%
|
9.95
|
9.95
|
9.95
|
9.95
|
9.95
|
9.05
|
0
|
|
|
3/8/2023
|
+0.58 / +6.19%
|
9.38
|
9.95
|
9.38
|
9.95
|
9.74
|
9.05
|
300
|
|
|
3/7/2023
|
-0.68 / -6.77%
|
9.37
|
9.37
|
9.37
|
9.37
|
9.37
|
8.52
|
100
|
|
|
3/6/2023
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
9.14
|
300
|
|
|
3/3/2023
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
9.14
|
0
|
|
|
3/2/2023
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
9.14
|
0
|
|
|
3/1/2023
|
-0.05 / -0.50%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
9.14
|
100
|
|
|
2/28/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.18
|
100
|
|
|
2/27/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.18
|
0
|
|
|
2/24/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.18
|
0
|
|
|
2/23/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.18
|
0
|
|
|
2/22/2023
|
-0.45 / -4.27%
|
9.83
|
10.10
|
9.83
|
10.10
|
9.97
|
9.18
|
400
|
|
|
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
|
|
|