|
Closing price on 3/5/2024
|
|
| Open |
9.75 |
| High |
9.93 |
| Low |
9.75 |
| Volume |
3,200 |
| Split-adjusted Price |
9.03 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2024
|
+0.33 / +3.44%
|
9.75
|
9.93
|
9.75
|
9.93
|
9.82
|
9.03
|
3,200
|
|
|
3/4/2024
|
-0.05 / -0.52%
|
9.65
|
9.65
|
9.60
|
9.60
|
9.65
|
8.73
|
2,600
|
|
|
3/1/2024
|
-0.01 / -0.10%
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
8.77
|
500
|
|
|
2/29/2024
|
-0.04 / -0.41%
|
9.78
|
9.78
|
9.66
|
9.66
|
9.68
|
8.78
|
600
|
|
|
2/28/2024
|
-0.05 / -0.51%
|
9.70
|
9.74
|
9.70
|
9.70
|
9.71
|
8.82
|
3,100
|
|
|
2/27/2024
|
+0.10 / +1.04%
|
9.75
|
9.75
|
9.65
|
9.75
|
9.68
|
8.86
|
3,500
|
|
|
2/26/2024
|
-0.05 / -0.52%
|
9.70
|
9.75
|
9.65
|
9.65
|
9.70
|
8.77
|
1,600
|
|
|
2/23/2024
|
+0.05 / +0.52%
|
9.65
|
9.70
|
9.60
|
9.70
|
9.67
|
8.82
|
2,200
|
|
|
2/22/2024
|
0.00 / 0.00%
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
8.77
|
0
|
|
|
2/21/2024
|
+0.06 / +0.63%
|
9.59
|
9.65
|
9.50
|
9.65
|
9.60
|
8.77
|
3,900
|
|
|
2/20/2024
|
+0.09 / +0.95%
|
9.50
|
9.59
|
9.50
|
9.59
|
9.55
|
8.72
|
1,900
|
|
|
2/19/2024
|
+0.10 / +1.06%
|
9.44
|
9.65
|
9.44
|
9.50
|
9.57
|
8.64
|
8,700
|
|
|
2/16/2024
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.55
|
400
|
|
|
2/15/2024
|
+0.13 / +1.42%
|
9.17
|
9.30
|
9.17
|
9.30
|
9.24
|
8.45
|
200
|
|
|
2/7/2024
|
0.00 / 0.00%
|
9.17
|
9.17
|
9.17
|
9.17
|
9.17
|
8.34
|
0
|
|
|
2/6/2024
|
0.00 / 0.00%
|
9.17
|
9.17
|
9.17
|
9.17
|
9.17
|
8.34
|
600
|
|
|
2/5/2024
|
-0.02 / -0.22%
|
9.19
|
9.19
|
9.11
|
9.17
|
9.16
|
8.34
|
400
|
|
|
2/2/2024
|
+0.09 / +0.99%
|
9.10
|
9.19
|
9.10
|
9.19
|
9.11
|
8.35
|
1,800
|
|
|
2/1/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.27
|
2,100
|
|
|
1/31/2024
|
-0.09 / -0.98%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.27
|
2,100
|
|
|
1/30/2024
|
0.00 / 0.00%
|
9.19
|
9.19
|
9.19
|
9.19
|
9.19
|
8.35
|
100
|
|
|
1/29/2024
|
0.00 / 0.00%
|
9.19
|
9.19
|
9.19
|
9.19
|
9.19
|
8.35
|
0
|
|
|
1/26/2024
|
+0.01 / +0.11%
|
9.18
|
9.19
|
9.18
|
9.19
|
9.18
|
8.35
|
1,900
|
|
|
1/25/2024
|
+0.03 / +0.33%
|
9.19
|
9.19
|
9.18
|
9.18
|
9.18
|
8.35
|
300
|
|
|
1/24/2024
|
0.00 / 0.00%
|
9.10
|
9.15
|
9.10
|
9.15
|
9.13
|
8.32
|
2,400
|
|
|
1/23/2024
|
+0.05 / +0.55%
|
9.15
|
9.15
|
9.15
|
9.15
|
9.15
|
8.32
|
100
|
|
|
1/22/2024
|
+0.04 / +0.44%
|
9.10
|
9.10
|
9.06
|
9.10
|
9.08
|
8.27
|
6,200
|
|
|
1/19/2024
|
-0.04 / -0.44%
|
9.10
|
9.10
|
9.06
|
9.06
|
9.10
|
8.24
|
800
|
|
|
1/18/2024
|
+0.07 / +0.78%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.27
|
1,200
|
|
|
1/17/2024
|
0.00 / 0.00%
|
9.03
|
9.03
|
9.03
|
9.03
|
9.03
|
8.21
|
0
|
|
|