|
Closing price on 5/22/2026
|
|
| Open |
11.90 |
| High |
12.40 |
| Low |
11.70 |
| Volume |
12,000 |
| Split-adjusted Price |
11.90 |
There is no data on 5/24/2026. Display data on 5/22/2026 instead.
|
|
DTK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2026
|
-0.10 / -0.83%
|
11.90
|
12.40
|
11.70
|
11.90
|
11.94
|
11.90
|
12,000
|
|
|
5/21/2026
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.81
|
12.00
|
1,900
|
|
|
5/20/2026
|
-0.20 / -1.67%
|
12.20
|
12.20
|
11.30
|
11.80
|
11.53
|
11.80
|
6,400
|
|
|
5/19/2026
|
0.00 / 0.00%
|
12.00
|
13.00
|
11.70
|
12.00
|
12.02
|
12.00
|
39,800
|
|
|
5/18/2026
|
+0.50 / +4.35%
|
11.90
|
12.00
|
11.30
|
12.00
|
11.65
|
12.00
|
14,000
|
|
|
5/15/2026
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.47
|
11.50
|
13,400
|
|
|
5/14/2026
|
-0.10 / -0.86%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.28
|
11.50
|
4,600
|
|
|
5/13/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0
|
|
|
5/12/2026
|
0.00 / 0.00%
|
10.60
|
11.60
|
10.60
|
11.60
|
10.65
|
11.60
|
2,100
|
|
|
5/11/2026
|
+0.10 / +0.87%
|
11.50
|
11.90
|
11.50
|
11.60
|
11.71
|
11.60
|
900
|
|
|
5/8/2026
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.57
|
11.50
|
2,600
|
|
|
5/7/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
100
|
|
|
5/6/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
100
|
|
|
5/5/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
100
|
|
|
5/4/2026
|
+0.20 / +1.75%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.51
|
11.60
|
27,400
|
|
|
4/29/2026
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
200
|
|
|
4/28/2026
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.40
|
11.02
|
11.40
|
6,500
|
|
|
4/24/2026
|
-0.10 / -0.87%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.47
|
11.40
|
2,300
|
|
|
4/23/2026
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.20
|
11.50
|
11.35
|
11.50
|
2,100
|
|
|
4/22/2026
|
+0.30 / +2.65%
|
12.40
|
12.40
|
11.30
|
11.60
|
11.32
|
11.60
|
21,900
|
|
|
4/21/2026
|
-0.30 / -2.59%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.28
|
11.30
|
11,000
|
|
|
4/20/2026
|
+0.20 / +1.75%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.61
|
11.60
|
1,200
|
|
|
4/17/2026
|
-0.10 / -0.87%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.52
|
11.40
|
600
|
|
|
4/16/2026
|
+0.10 / +0.88%
|
11.40
|
11.80
|
11.30
|
11.50
|
11.31
|
11.50
|
15,300
|
|
|
4/15/2026
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.29
|
11.40
|
17,900
|
|
|
4/14/2026
|
+0.10 / +0.88%
|
11.20
|
11.80
|
11.20
|
11.50
|
11.41
|
11.50
|
28,200
|
|
|
4/13/2026
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.10
|
11.40
|
11.35
|
11.40
|
31,600
|
|
|
4/10/2026
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
1,400
|
|
|
4/9/2026
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
100
|
|
|
4/8/2026
|
+0.30 / +2.68%
|
11.30
|
11.70
|
11.30
|
11.50
|
11.47
|
11.50
|
3,000
|
|
|