|
Closing price on 8/7/2024
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.91 |
| Volume |
1,400 |
| Split-adjusted Price |
7.91 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2024
|
-0.09 / -1.13%
|
8.00
|
8.00
|
7.91
|
7.91
|
7.96
|
7.91
|
1,400
|
|
|
8/6/2024
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.01
|
8.00
|
1,600
|
|
|
8/5/2024
|
-0.04 / -0.49%
|
8.14
|
8.14
|
8.10
|
8.10
|
8.12
|
8.10
|
200
|
|
|
8/2/2024
|
-0.01 / -0.12%
|
8.14
|
8.14
|
8.14
|
8.14
|
8.14
|
8.14
|
300
|
|
|
8/1/2024
|
-0.01 / -0.12%
|
8.15
|
8.15
|
8.15
|
8.15
|
8.15
|
8.15
|
200
|
|
|
7/31/2024
|
0.00 / 0.00%
|
8.16
|
8.16
|
8.16
|
8.16
|
8.16
|
8.16
|
0
|
|
|
7/30/2024
|
0.00 / 0.00%
|
8.16
|
8.16
|
8.16
|
8.16
|
8.16
|
8.16
|
1,500
|
|
|
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
|
|
|