|
Closing price on 10/29/2020
|
|
| Open |
3.55 |
| High |
3.81 |
| Low |
3.55 |
| Volume |
2,630 |
| Split-adjusted Price |
3.61 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2020
|
-0.09 / -2.43%
|
3.55
|
3.81
|
3.55
|
3.61
|
3.80
|
3.61
|
2,630
|
|
|
10/28/2020
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.75
|
3.70
|
16,790
|
|
|
10/27/2020
|
0.00 / 0.00%
|
3.92
|
3.92
|
3.80
|
3.80
|
3.80
|
3.80
|
2,650
|
|
|
10/26/2020
|
-0.12 / -3.06%
|
3.92
|
3.92
|
3.80
|
3.80
|
3.91
|
3.80
|
7,160
|
|
|
10/23/2020
|
+0.01 / +0.26%
|
3.91
|
3.92
|
3.81
|
3.92
|
3.92
|
3.92
|
8,380
|
|
|
10/22/2020
|
-0.05 / -1.26%
|
4.00
|
4.00
|
3.80
|
3.91
|
3.81
|
3.91
|
41,160
|
|
|
10/21/2020
|
-0.21 / -5.04%
|
3.96
|
3.96
|
3.96
|
3.96
|
3.96
|
3.96
|
3,300
|
|
|
10/20/2020
|
+0.01 / +0.24%
|
4.10
|
4.17
|
4.10
|
4.17
|
4.17
|
4.17
|
1,200
|
|
|
10/19/2020
|
+0.09 / +2.21%
|
4.20
|
4.20
|
4.00
|
4.16
|
4.05
|
4.16
|
1,480
|
|
|
10/16/2020
|
-0.17 / -4.01%
|
4.01
|
4.23
|
4.01
|
4.07
|
4.13
|
4.07
|
19,370
|
|
|
10/15/2020
|
-0.06 / -1.40%
|
4.16
|
4.29
|
4.10
|
4.24
|
4.24
|
4.24
|
6,100
|
|
|
10/14/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.28
|
4.30
|
4.30
|
4.30
|
10,150
|
|
|
10/13/2020
|
+0.18 / +4.37%
|
4.23
|
4.30
|
3.96
|
4.30
|
4.04
|
4.30
|
163,530
|
|
|
10/12/2020
|
-0.16 / -3.74%
|
4.40
|
4.40
|
4.10
|
4.12
|
4.22
|
4.12
|
94,750
|
|
|
10/9/2020
|
-0.11 / -2.51%
|
4.31
|
4.31
|
4.20
|
4.28
|
4.28
|
4.28
|
99,760
|
|
|
10/8/2020
|
+0.03 / +0.69%
|
4.30
|
4.42
|
4.28
|
4.39
|
4.28
|
4.39
|
39,470
|
|
|
10/7/2020
|
-0.12 / -2.68%
|
4.45
|
4.45
|
4.30
|
4.36
|
4.32
|
4.36
|
38,200
|
|
|
10/6/2020
|
+0.15 / +3.46%
|
4.58
|
4.59
|
4.30
|
4.48
|
4.30
|
4.48
|
73,900
|
|
|
10/5/2020
|
+0.28 / +6.91%
|
4.05
|
4.33
|
4.05
|
4.33
|
4.33
|
4.33
|
52,830
|
|
|
10/2/2020
|
-0.28 / -6.47%
|
4.57
|
4.57
|
4.04
|
4.05
|
4.12
|
4.05
|
48,010
|
|
|
10/1/2020
|
-0.01 / -0.23%
|
4.39
|
4.48
|
4.32
|
4.33
|
4.35
|
4.33
|
13,100
|
|
|
9/30/2020
|
+0.03 / +0.70%
|
4.40
|
4.40
|
4.34
|
4.34
|
4.34
|
4.34
|
1,760
|
|
|
9/29/2020
|
-0.23 / -5.07%
|
4.53
|
4.53
|
4.30
|
4.31
|
4.37
|
4.31
|
14,160
|
|
|
9/28/2020
|
+0.28 / +6.57%
|
4.50
|
4.55
|
4.30
|
4.54
|
4.48
|
4.54
|
58,730
|
|
|
9/25/2020
|
-0.14 / -3.18%
|
4.20
|
4.45
|
4.20
|
4.26
|
4.29
|
4.26
|
6,760
|
|
|
9/24/2020
|
-0.16 / -3.51%
|
4.55
|
4.55
|
4.31
|
4.40
|
4.40
|
4.40
|
7,890
|
|
|
9/23/2020
|
+0.06 / +1.33%
|
4.49
|
4.60
|
4.30
|
4.56
|
4.41
|
4.56
|
42,620
|
|
|
9/22/2020
|
-0.20 / -4.26%
|
4.40
|
4.59
|
4.38
|
4.50
|
4.43
|
4.50
|
34,950
|
|
|
9/21/2020
|
+0.10 / +2.17%
|
4.78
|
4.78
|
4.32
|
4.70
|
4.69
|
4.70
|
48,380
|
|
|
9/18/2020
|
+0.16 / +3.60%
|
4.25
|
4.60
|
4.25
|
4.60
|
4.44
|
4.60
|
51,860
|
|
|