|
Closing price on 1/22/2024
|
|
| Open |
10.40 |
| High |
10.60 |
| Low |
10.30 |
| Volume |
4,200 |
| Split-adjusted Price |
10.27 |
|
|
DTK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2024
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.32
|
10.27
|
4,200
|
|
|
1/19/2024
|
-0.10 / -0.93%
|
10.30
|
10.70
|
10.30
|
10.60
|
10.43
|
10.27
|
10,900
|
|
|
1/18/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.37
|
600
|
|
|
1/17/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.37
|
0
|
|
|
1/16/2024
|
-0.20 / -1.83%
|
10.40
|
10.80
|
10.40
|
10.70
|
10.41
|
10.37
|
8,200
|
|
|
1/15/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.56
|
0
|
|
|
1/12/2024
|
+0.10 / +0.93%
|
11.30
|
11.30
|
10.70
|
10.90
|
10.81
|
10.56
|
11,600
|
|
|
1/11/2024
|
-1.20 / -10.00%
|
11.70
|
11.70
|
10.80
|
10.80
|
10.81
|
10.46
|
11,900
|
|
|
1/10/2024
|
-0.20 / -1.64%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.07
|
11.63
|
300
|
|
|
1/9/2024
|
+1.10 / +9.91%
|
11.10
|
12.20
|
11.10
|
12.20
|
11.47
|
11.82
|
1,200
|
|
|
1/8/2024
|
-0.30 / -2.63%
|
10.40
|
11.30
|
10.40
|
11.10
|
10.42
|
10.75
|
18,100
|
|
|
1/5/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.04
|
100
|
|
|
1/4/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.04
|
0
|
|
|
1/3/2024
|
-0.10 / -0.87%
|
11.00
|
11.40
|
10.90
|
11.40
|
11.32
|
11.04
|
17,900
|
|
|
1/2/2024
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.14
|
100
|
|
|
12/29/2023
|
+0.30 / +2.80%
|
10.50
|
11.00
|
10.40
|
11.00
|
10.54
|
10.66
|
22,500
|
|
|
12/28/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.40
|
10.70
|
10.49
|
10.37
|
2,000
|
|
|
12/27/2023
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.37
|
0
|
|
|
12/26/2023
|
0.00 / 0.00%
|
10.30
|
10.70
|
10.10
|
10.70
|
10.30
|
10.37
|
4,200
|
|
|
12/25/2023
|
+0.20 / +1.90%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.55
|
10.37
|
1,300
|
|
|
12/22/2023
|
-0.70 / -6.25%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.17
|
400
|
|
|
12/21/2023
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.85
|
100
|
|
|
12/20/2023
|
-0.10 / -0.90%
|
10.30
|
11.00
|
10.10
|
11.00
|
10.29
|
10.66
|
3,300
|
|
|
12/19/2023
|
0.00 / 0.00%
|
10.50
|
11.10
|
10.30
|
11.10
|
10.35
|
10.75
|
2,100
|
|
|
12/18/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.75
|
0
|
|
|
12/15/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.75
|
0
|
|
|
12/14/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.75
|
0
|
|
|
12/13/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.75
|
0
|
|
|
12/12/2023
|
0.00 / 0.00%
|
10.70
|
11.10
|
10.70
|
11.10
|
10.83
|
10.75
|
300
|
|
|
12/11/2023
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.00
|
11.10
|
11.20
|
10.75
|
3,300
|
|
|