|
Closing price on 4/19/2023
|
|
| Open |
9.72 |
| High |
9.72 |
| Low |
9.72 |
| Volume |
1,700 |
| Split-adjusted Price |
8.84 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2023
|
+0.12 / +1.25%
|
9.72
|
9.72
|
9.72
|
9.72
|
9.72
|
8.84
|
1,700
|
|
|
4/18/2023
|
+0.02 / +0.21%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.73
|
400
|
|
|
4/17/2023
|
-0.32 / -3.23%
|
9.89
|
9.89
|
9.50
|
9.58
|
9.58
|
8.71
|
3,200
|
|
|
4/14/2023
|
-0.10 / -1.00%
|
9.94
|
9.94
|
9.61
|
9.90
|
9.76
|
9.00
|
4,600
|
|
|
4/13/2023
|
+0.10 / +1.01%
|
9.95
|
10.00
|
9.90
|
10.00
|
9.94
|
9.09
|
1,500
|
|
|
4/12/2023
|
-0.50 / -4.81%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.00
|
500
|
|
|
4/11/2023
|
+0.20 / +1.96%
|
10.00
|
10.40
|
9.90
|
10.40
|
10.09
|
9.45
|
1,700
|
|
|
4/10/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.27
|
0
|
|
|
4/7/2023
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.27
|
1,000
|
|
|
4/6/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.18
|
0
|
|
|
4/5/2023
|
+0.11 / +1.10%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.18
|
100
|
|
|
4/4/2023
|
+0.14 / +1.42%
|
9.50
|
10.05
|
9.50
|
9.99
|
9.92
|
9.08
|
500
|
|
|
4/3/2023
|
+0.07 / +0.72%
|
10.40
|
10.40
|
9.85
|
9.85
|
10.13
|
8.95
|
200
|
|
|
3/31/2023
|
+0.01 / +0.10%
|
9.76
|
9.99
|
9.76
|
9.78
|
9.84
|
8.89
|
300
|
|
|
3/30/2023
|
+0.03 / +0.31%
|
9.80
|
10.20
|
9.76
|
9.77
|
9.82
|
8.88
|
1,700
|
|
|
3/29/2023
|
-0.61 / -5.89%
|
9.66
|
10.35
|
9.66
|
9.74
|
10.15
|
8.85
|
700
|
|
|
3/28/2023
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
9.41
|
0
|
|
|
3/27/2023
|
-0.55 / -5.05%
|
10.15
|
10.85
|
10.15
|
10.35
|
10.37
|
9.41
|
800
|
|
|
3/24/2023
|
+0.65 / +6.34%
|
10.20
|
10.90
|
9.80
|
10.90
|
10.36
|
9.91
|
700
|
|
|
3/23/2023
|
-0.75 / -6.82%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
9.32
|
600
|
|
|
3/22/2023
|
-0.35 / -3.08%
|
11.40
|
11.40
|
10.60
|
11.00
|
10.67
|
10.00
|
4,900
|
|
|
3/21/2023
|
+0.15 / +1.34%
|
11.40
|
11.45
|
10.45
|
11.35
|
11.22
|
10.32
|
4,600
|
|
|
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
|
|
|