Closing price on 1/6/2023
|
|
Open |
9.50 |
High |
9.50 |
Low |
9.50 |
Volume |
800 |
Split-adjusted Price |
8.81 |
|
|
DTK Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/6/2023
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.81
|
800
|
|
1/5/2023
|
+0.20 / +2.17%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.36
|
8.71
|
2,300
|
|
1/4/2023
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.07
|
8.53
|
1,700
|
|
1/3/2023
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.53
|
0
|
|
12/30/2022
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.53
|
100
|
|
12/29/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.44
|
0
|
|
12/28/2022
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.05
|
8.44
|
2,600
|
|
12/27/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.44
|
0
|
|
12/26/2022
|
+0.10 / +1.11%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.13
|
8.44
|
1,500
|
|
12/23/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.34
|
0
|
|
12/22/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.34
|
0
|
|
12/21/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.34
|
0
|
|
12/20/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.34
|
0
|
|
12/19/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.34
|
0
|
|
12/16/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.34
|
0
|
|
12/15/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.34
|
2,600
|
|
12/14/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.34
|
0
|
|
12/13/2022
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.04
|
8.34
|
4,500
|
|
12/12/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.34
|
0
|
|
12/9/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.02
|
8.34
|
1,200
|
|
12/8/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.34
|
12,600
|
|
12/7/2022
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.02
|
8.34
|
16,500
|
|
12/6/2022
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.34
|
600
|
|
12/5/2022
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.08
|
8.44
|
1,200
|
|
12/2/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.44
|
0
|
|
12/1/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.44
|
100
|
|
11/30/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.44
|
3,400
|
|
11/29/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.44
|
1,000
|
|
11/28/2022
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.44
|
1,700
|
|
11/25/2022
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.53
|
100
|
|
|