|
Closing price on 10/9/2024
|
|
| Open |
3.90 |
| High |
4.05 |
| Low |
3.90 |
| Volume |
9,000 |
| Split-adjusted Price |
3.93 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2024
|
-0.16 / -3.91%
|
3.90
|
4.05
|
3.90
|
3.93
|
3.98
|
3.93
|
9,000
|
|
|
10/8/2024
|
+0.14 / +3.54%
|
4.15
|
4.15
|
4.09
|
4.09
|
4.12
|
4.09
|
200
|
|
|
10/7/2024
|
-0.25 / -5.95%
|
3.97
|
3.97
|
3.95
|
3.95
|
3.96
|
3.95
|
10,500
|
|
|
10/4/2024
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
|
10/3/2024
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
|
10/2/2024
|
+0.18 / +4.48%
|
4.30
|
4.30
|
3.93
|
4.20
|
4.01
|
4.20
|
7,600
|
|
|
10/1/2024
|
+0.16 / +4.15%
|
4.02
|
4.02
|
3.91
|
4.02
|
3.99
|
4.02
|
27,800
|
|
|
9/30/2024
|
-0.18 / -4.46%
|
3.83
|
3.86
|
3.83
|
3.86
|
3.83
|
3.86
|
1,100
|
|
|
9/27/2024
|
-0.04 / -0.98%
|
4.04
|
4.04
|
4.04
|
4.04
|
4.04
|
4.04
|
100
|
|
|
9/26/2024
|
+0.15 / +3.82%
|
3.90
|
4.10
|
3.78
|
4.08
|
3.94
|
4.08
|
1,100
|
|
|
9/25/2024
|
-0.01 / -0.25%
|
3.80
|
4.16
|
3.80
|
3.93
|
3.92
|
3.93
|
24,200
|
|
|
9/24/2024
|
+0.04 / +1.03%
|
3.85
|
3.94
|
3.85
|
3.94
|
3.88
|
3.94
|
1,500
|
|
|
9/23/2024
|
-0.04 / -1.02%
|
3.80
|
3.90
|
3.71
|
3.90
|
3.87
|
3.90
|
13,700
|
|
|
9/20/2024
|
+0.08 / +2.07%
|
4.12
|
4.12
|
3.81
|
3.94
|
3.99
|
3.94
|
15,700
|
|
|
9/19/2024
|
+0.15 / +4.04%
|
3.72
|
3.86
|
3.71
|
3.86
|
3.72
|
3.86
|
3,600
|
|
|
9/18/2024
|
0.00 / 0.00%
|
3.71
|
3.71
|
3.71
|
3.71
|
3.71
|
3.71
|
0
|
|
|
9/17/2024
|
0.00 / 0.00%
|
3.71
|
3.71
|
3.71
|
3.71
|
3.71
|
3.71
|
200
|
|
|
9/16/2024
|
-0.05 / -1.33%
|
3.76
|
3.83
|
3.70
|
3.71
|
3.76
|
3.71
|
7,700
|
|
|
9/13/2024
|
+0.02 / +0.53%
|
3.74
|
3.90
|
3.74
|
3.76
|
3.77
|
3.76
|
1,500
|
|
|
9/12/2024
|
+0.02 / +0.54%
|
3.80
|
3.92
|
3.73
|
3.74
|
3.83
|
3.74
|
11,500
|
|
|
9/11/2024
|
-0.16 / -4.12%
|
3.88
|
3.88
|
3.70
|
3.72
|
3.76
|
3.72
|
2,300
|
|
|
9/10/2024
|
-0.08 / -2.02%
|
3.96
|
3.96
|
3.76
|
3.88
|
3.86
|
3.88
|
2,600
|
|
|
9/9/2024
|
+0.08 / +2.06%
|
3.88
|
3.96
|
3.68
|
3.96
|
3.85
|
3.96
|
5,200
|
|
|
9/6/2024
|
-0.02 / -0.51%
|
3.85
|
3.88
|
3.85
|
3.88
|
3.86
|
3.88
|
2,100
|
|
|
9/5/2024
|
0.00 / 0.00%
|
3.98
|
3.98
|
3.85
|
3.90
|
3.90
|
3.90
|
9,800
|
|
|
9/4/2024
|
-0.01 / -0.26%
|
3.91
|
3.91
|
3.75
|
3.90
|
3.79
|
3.90
|
5,300
|
|
|
8/30/2024
|
-0.13 / -3.22%
|
3.92
|
3.95
|
3.91
|
3.91
|
3.92
|
3.91
|
3,500
|
|
|
8/29/2024
|
+0.16 / +4.12%
|
3.90
|
4.10
|
3.79
|
4.04
|
3.89
|
4.04
|
7,700
|
|
|
8/28/2024
|
-0.25 / -6.05%
|
4.00
|
4.10
|
3.87
|
3.88
|
3.92
|
3.88
|
13,500
|
|
|
8/27/2024
|
-0.05 / -1.20%
|
4.18
|
4.18
|
4.00
|
4.13
|
4.03
|
4.13
|
2,400
|
|
|