|
|
Closing price on 9/20/2022
|
|
| Open |
10.15 |
| High |
10.70 |
| Low |
9.50 |
| Volume |
30,700 |
| Split-adjusted Price |
10.65 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2022
|
+0.50 / +4.93%
|
10.15
|
10.70
|
9.50
|
10.65
|
10.39
|
10.65
|
30,700
|
|
|
9/19/2022
|
-0.05 / -0.49%
|
10.20
|
10.20
|
10.00
|
10.15
|
10.08
|
10.15
|
2,100
|
|
|
9/16/2022
|
-0.20 / -1.92%
|
10.35
|
10.40
|
10.10
|
10.20
|
10.30
|
10.20
|
2,300
|
|
|
9/15/2022
|
-0.10 / -0.95%
|
10.10
|
10.45
|
10.10
|
10.40
|
10.23
|
10.40
|
1,500
|
|
|
9/14/2022
|
-0.10 / -0.94%
|
10.50
|
10.55
|
10.05
|
10.50
|
10.38
|
10.50
|
2,100
|
|
|
9/13/2022
|
-0.15 / -1.40%
|
10.65
|
10.75
|
10.00
|
10.60
|
10.20
|
10.60
|
40,300
|
|
|
9/12/2022
|
+0.15 / +1.42%
|
10.10
|
11.00
|
10.10
|
10.75
|
10.63
|
10.75
|
6,400
|
|
|
9/9/2022
|
+0.10 / +0.95%
|
10.90
|
10.90
|
10.20
|
10.60
|
10.63
|
10.60
|
13,300
|
|
|
9/8/2022
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.02
|
10.50
|
5,800
|
|
|
9/7/2022
|
-0.60 / -5.66%
|
10.50
|
11.00
|
9.86
|
10.00
|
10.52
|
10.00
|
65,200
|
|
|
9/6/2022
|
-0.05 / -0.47%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.58
|
10.60
|
10,800
|
|
|
9/5/2022
|
-0.10 / -0.93%
|
10.85
|
11.30
|
10.65
|
10.65
|
10.91
|
10.65
|
33,500
|
|
|
8/31/2022
|
+0.25 / +2.38%
|
10.95
|
10.95
|
10.35
|
10.75
|
10.57
|
10.75
|
12,800
|
|
|
8/30/2022
|
+0.20 / +1.94%
|
10.35
|
10.95
|
10.35
|
10.50
|
10.51
|
10.50
|
11,800
|
|
|
8/29/2022
|
-0.20 / -1.90%
|
10.40
|
10.50
|
9.78
|
10.30
|
10.13
|
10.30
|
15,900
|
|
|
8/26/2022
|
-0.25 / -2.33%
|
10.75
|
10.80
|
10.50
|
10.50
|
10.60
|
10.50
|
17,800
|
|
|
8/25/2022
|
-0.15 / -1.38%
|
10.75
|
10.80
|
10.45
|
10.75
|
10.68
|
10.75
|
15,300
|
|
|
8/24/2022
|
+0.10 / +0.93%
|
10.45
|
11.00
|
10.40
|
10.90
|
10.63
|
10.90
|
6,000
|
|
|
8/23/2022
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.45
|
10.80
|
10.66
|
10.80
|
18,700
|
|
|
8/22/2022
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.40
|
10.90
|
10.51
|
10.90
|
9,200
|
|
|
8/19/2022
|
+0.30 / +2.80%
|
10.10
|
11.00
|
10.10
|
11.00
|
10.53
|
11.00
|
18,400
|
|
|
8/18/2022
|
-0.15 / -1.38%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.62
|
10.70
|
17,500
|
|
|
8/17/2022
|
-0.15 / -1.36%
|
10.80
|
11.05
|
10.70
|
10.85
|
10.85
|
10.85
|
30,900
|
|
|
8/16/2022
|
-0.35 / -3.08%
|
11.75
|
11.75
|
10.80
|
11.00
|
11.11
|
11.00
|
31,200
|
|
|
8/15/2022
|
+0.10 / +0.89%
|
11.60
|
11.75
|
11.15
|
11.35
|
11.41
|
11.35
|
78,100
|
|
|
8/12/2022
|
+0.70 / +6.64%
|
11.10
|
11.25
|
10.60
|
11.25
|
11.14
|
11.25
|
94,500
|
|
|
8/11/2022
|
+0.68 / +6.89%
|
10.55
|
10.55
|
10.50
|
10.55
|
10.55
|
10.55
|
102,200
|
|
|
8/10/2022
|
+0.64 / +6.93%
|
9.23
|
9.87
|
9.22
|
9.87
|
9.56
|
9.87
|
61,600
|
|
|
8/9/2022
|
0.00 / 0.00%
|
9.23
|
9.23
|
9.10
|
9.23
|
9.14
|
9.23
|
31,800
|
|
|
8/8/2022
|
-0.05 / -0.54%
|
9.27
|
9.27
|
9.10
|
9.23
|
9.16
|
9.23
|
39,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|