|
Closing price on 3/17/2020
|
|
| Open |
9.00 |
| High |
9.90 |
| Low |
9.00 |
| Volume |
55,498 |
| Split-adjusted Price |
7.13 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2020
|
+0.90 / +10.00%
|
9.00
|
9.90
|
9.00
|
9.90
|
9.31
|
7.13
|
55,498
|
|
|
3/16/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.48
|
0
|
|
|
3/13/2020
|
-0.30 / -3.23%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.48
|
1,000
|
|
|
3/12/2020
|
-1.00 / -9.71%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.57
|
6.70
|
21,500
|
|
|
3/11/2020
|
-0.30 / -2.83%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.42
|
330,000
|
|
|
3/10/2020
|
0.00 / 0.00%
|
9.70
|
10.60
|
9.60
|
10.60
|
10.39
|
7.63
|
26,800
|
|
|
3/9/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.63
|
47,800
|
|
|
3/6/2020
|
+0.90 / +9.28%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.63
|
1,000
|
|
|
3/5/2020
|
-0.80 / -7.62%
|
10.50
|
10.50
|
9.70
|
9.70
|
10.01
|
6.98
|
5,100
|
|
|
3/4/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.56
|
200
|
|
|
3/3/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.56
|
0
|
|
|
3/2/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.56
|
0
|
|
|
2/28/2020
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.56
|
300
|
|
|
2/27/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.34
|
0
|
|
|
2/26/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.34
|
0
|
|
|
2/25/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.34
|
900
|
|
|
2/24/2020
|
-0.80 / -7.27%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.34
|
300
|
|
|
2/21/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.92
|
500
|
|
|
2/20/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.92
|
0
|
|
|
2/19/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.92
|
0
|
|
|
2/18/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.92
|
0
|
|
|
2/17/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.92
|
0
|
|
|
2/14/2020
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.03
|
7.92
|
300
|
|
|
2/13/2020
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.16
|
7.99
|
9,300
|
|
|
2/12/2020
|
-0.30 / -2.61%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.07
|
10,000
|
|
|
2/11/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.28
|
100
|
|
|
2/10/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.28
|
100
|
|
|
2/7/2020
|
+0.70 / +6.48%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.28
|
9,900
|
|
|
2/6/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.78
|
0
|
|
|
2/5/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.78
|
0
|
|
|