|
Closing price on 7/29/2024
|
|
| Open |
8.25 |
| High |
8.25 |
| Low |
8.16 |
| Volume |
1,000 |
| Split-adjusted Price |
8.16 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2024
|
-0.09 / -1.09%
|
8.25
|
8.25
|
8.16
|
8.16
|
8.17
|
8.16
|
1,000
|
|
|
7/26/2024
|
0.00 / 0.00%
|
8.25
|
8.26
|
8.25
|
8.25
|
8.26
|
8.25
|
1,600
|
|
|
7/25/2024
|
-0.04 / -0.48%
|
8.29
|
8.29
|
8.25
|
8.25
|
8.27
|
8.25
|
800
|
|
|
7/24/2024
|
-0.19 / -2.24%
|
8.56
|
8.56
|
8.26
|
8.29
|
8.43
|
8.29
|
1,400
|
|
|
7/23/2024
|
-0.12 / -1.40%
|
8.48
|
8.48
|
8.48
|
8.48
|
8.48
|
8.48
|
500
|
|
|
7/22/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
100
|
|
|
7/19/2024
|
-0.03 / -0.35%
|
8.63
|
8.63
|
8.60
|
8.60
|
8.61
|
8.60
|
1,300
|
|
|
7/18/2024
|
-0.06 / -0.69%
|
8.67
|
8.67
|
8.63
|
8.63
|
8.65
|
8.63
|
500
|
|
|
7/17/2024
|
0.00 / 0.00%
|
8.69
|
8.69
|
8.69
|
8.69
|
8.69
|
8.69
|
500
|
|
|
7/16/2024
|
0.00 / 0.00%
|
8.69
|
8.69
|
8.69
|
8.69
|
8.69
|
8.69
|
300
|
|
|
7/15/2024
|
0.00 / 0.00%
|
8.69
|
8.69
|
8.69
|
8.69
|
8.69
|
8.69
|
100
|
|
|
7/12/2024
|
-0.10 / -1.14%
|
8.69
|
8.69
|
8.69
|
8.69
|
8.69
|
8.69
|
800
|
|
|
7/11/2024
|
0.00 / 0.00%
|
8.79
|
8.80
|
8.79
|
8.79
|
8.79
|
8.79
|
400
|
|
|
7/10/2024
|
+0.09 / +1.03%
|
8.64
|
8.79
|
8.64
|
8.79
|
8.64
|
8.79
|
5,100
|
|
|
7/9/2024
|
-0.25 / -2.79%
|
8.54
|
8.80
|
8.54
|
8.70
|
8.68
|
8.70
|
3,800
|
|
|
7/8/2024
|
+0.25 / +2.87%
|
8.98
|
8.98
|
8.95
|
8.95
|
8.96
|
8.95
|
300
|
|
|
7/5/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2,200
|
|
|
7/4/2024
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.79
|
8.70
|
2,500
|
|
|
7/3/2024
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
1,400
|
|
|
7/2/2024
|
-0.10 / -1.11%
|
8.99
|
8.99
|
8.90
|
8.90
|
8.92
|
8.90
|
2,000
|
|
|
7/1/2024
|
+0.18 / +2.04%
|
8.75
|
9.00
|
8.75
|
9.00
|
8.83
|
9.00
|
400
|
|
|
6/28/2024
|
+0.01 / +0.10%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.82
|
3,100
|
|
|
6/27/2024
|
0.00 / 0.00%
|
9.69
|
9.69
|
9.69
|
9.69
|
9.69
|
8.81
|
700
|
|
|
6/26/2024
|
+0.04 / +0.41%
|
9.66
|
9.69
|
9.20
|
9.69
|
9.37
|
8.81
|
3,100
|
|
|
6/25/2024
|
-0.06 / -0.62%
|
9.72
|
9.78
|
9.65
|
9.65
|
9.70
|
8.77
|
4,800
|
|
|
6/24/2024
|
-0.14 / -1.42%
|
9.85
|
9.86
|
9.71
|
9.71
|
9.76
|
8.83
|
3,600
|
|
|
6/21/2024
|
+0.15 / +1.55%
|
9.72
|
9.87
|
9.65
|
9.85
|
9.70
|
8.95
|
601,400
|
|
|
6/20/2024
|
0.00 / 0.00%
|
9.94
|
10.00
|
9.70
|
9.70
|
9.72
|
8.82
|
466,300
|
|
|
6/19/2024
|
+0.45 / +4.86%
|
9.63
|
9.85
|
9.60
|
9.70
|
9.70
|
8.82
|
940,242
|
|
|
6/18/2024
|
-0.36 / -3.75%
|
9.15
|
9.25
|
9.15
|
9.25
|
9.19
|
8.41
|
1,200
|
|
|