|
Closing price on 11/22/2024
|
|
| Open |
11.40 |
| High |
12.20 |
| Low |
11.30 |
| Volume |
8,600 |
| Split-adjusted Price |
12.00 |
|
|
DTK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2024
|
-0.40 / -3.23%
|
11.40
|
12.20
|
11.30
|
12.00
|
11.42
|
12.00
|
8,600
|
|
|
11/21/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
0
|
|
|
11/20/2024
|
+0.30 / +2.48%
|
10.90
|
12.40
|
10.90
|
12.40
|
11.04
|
12.40
|
1,100
|
|
|
11/19/2024
|
-0.60 / -4.72%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
100
|
|
|
11/18/2024
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0
|
|
|
11/15/2024
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0
|
|
|
11/14/2024
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0
|
|
|
11/13/2024
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0
|
|
|
11/12/2024
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.69
|
12.70
|
2,000
|
|
|
11/11/2024
|
+0.90 / +7.63%
|
11.90
|
12.80
|
11.90
|
12.70
|
12.16
|
12.70
|
3,900
|
|
|
11/8/2024
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.69
|
11.80
|
1,100
|
|
|
11/7/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.40
|
11.70
|
11.60
|
11.70
|
1,800
|
|
|
11/6/2024
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.73
|
11.70
|
300
|
|
|
11/5/2024
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
200
|
|
|
11/4/2024
|
-0.20 / -1.68%
|
11.70
|
11.70
|
11.10
|
11.70
|
11.13
|
11.70
|
11,900
|
|
|
11/1/2024
|
+0.50 / +4.39%
|
11.80
|
11.90
|
11.50
|
11.90
|
11.76
|
11.90
|
1,900
|
|
|
10/31/2024
|
-0.50 / -4.20%
|
11.90
|
11.90
|
11.30
|
11.40
|
11.55
|
11.40
|
1,300
|
|
|
10/30/2024
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.85
|
11.90
|
200
|
|
|
10/29/2024
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
100
|
|
|
10/28/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.10
|
11.70
|
11.40
|
11.70
|
1,600
|
|
|
10/25/2024
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.80
|
11.70
|
5,400
|
|
|
10/24/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.81
|
11.80
|
1,400
|
|
|
10/23/2024
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.87
|
11.80
|
300
|
|
|
10/22/2024
|
-0.40 / -3.31%
|
11.90
|
12.10
|
11.60
|
11.70
|
11.72
|
11.70
|
2,000
|
|
|
10/21/2024
|
+0.50 / +4.31%
|
12.10
|
12.10
|
11.60
|
12.10
|
11.98
|
12.10
|
400
|
|
|
10/18/2024
|
-0.20 / -1.69%
|
12.00
|
12.30
|
11.60
|
11.60
|
11.90
|
11.60
|
800
|
|
|
10/17/2024
|
-0.10 / -0.84%
|
12.40
|
12.40
|
11.80
|
11.80
|
11.95
|
11.80
|
14,400
|
|
|
10/16/2024
|
-0.10 / -0.83%
|
12.70
|
12.70
|
11.90
|
11.90
|
12.08
|
11.90
|
5,600
|
|
|
10/15/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.25
|
12.00
|
200
|
|
|
10/14/2024
|
-0.40 / -3.23%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
100
|
|
|