|
Closing price on 1/8/2021
|
|
| Open |
12.00 |
| High |
13.20 |
| Low |
12.00 |
| Volume |
3,200 |
| Split-adjusted Price |
11.08 |
|
|
DTK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2021
|
+1.20 / +10.00%
|
12.00
|
13.20
|
12.00
|
13.20
|
13.09
|
11.08
|
3,200
|
|
|
1/7/2021
|
-0.30 / -2.44%
|
12.00
|
12.30
|
11.80
|
12.00
|
11.99
|
10.08
|
6,000
|
|
|
1/6/2021
|
-0.90 / -6.82%
|
11.90
|
13.00
|
11.90
|
12.30
|
12.02
|
10.33
|
10,300
|
|
|
1/5/2021
|
-0.60 / -4.35%
|
13.60
|
13.60
|
13.00
|
13.20
|
13.18
|
11.08
|
2,900
|
|
|
1/4/2021
|
-0.30 / -2.13%
|
14.20
|
14.20
|
13.50
|
13.80
|
14.01
|
11.59
|
22,100
|
|
|
12/31/2020
|
-0.80 / -5.37%
|
15.00
|
15.00
|
14.00
|
14.10
|
14.19
|
11.84
|
9,600
|
|
|
12/30/2020
|
-1.60 / -9.70%
|
16.50
|
16.50
|
14.90
|
14.90
|
15.29
|
12.51
|
26,600
|
|
|
12/29/2020
|
+1.10 / +7.14%
|
16.90
|
16.90
|
16.30
|
16.50
|
16.64
|
13.85
|
57,700
|
|
|
12/28/2020
|
+1.40 / +10.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
12.93
|
23,300
|
|
|
12/25/2020
|
+3.20 / +29.63%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
11.75
|
67,500
|
|
|
12/16/2020
|
+1.80 / +14.75%
|
12.90
|
14.00
|
12.90
|
14.00
|
13.90
|
11.75
|
8,500
|
|
|
12/15/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
11.50
|
13.00
|
12.20
|
10.92
|
500
|
|
|
12/14/2020
|
+0.10 / +0.72%
|
13.00
|
14.00
|
13.00
|
14.00
|
13.00
|
11.75
|
5,100
|
|
|
12/11/2020
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.67
|
0
|
|
|
12/10/2020
|
+1.10 / +8.59%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.67
|
100
|
|
|
12/9/2020
|
0.00 / 0.00%
|
13.80
|
13.80
|
12.70
|
12.70
|
12.83
|
10.66
|
2,800
|
|
|
12/8/2020
|
+0.40 / +3.31%
|
12.60
|
13.00
|
12.50
|
12.50
|
12.66
|
10.50
|
500
|
|
|
12/7/2020
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.16
|
100
|
|
|
12/4/2020
|
+0.80 / +7.27%
|
11.00
|
12.60
|
11.00
|
11.80
|
12.11
|
9.91
|
4,500
|
|
|
12/3/2020
|
0.00 / 0.00%
|
10.10
|
11.80
|
10.10
|
11.80
|
10.95
|
9.91
|
200
|
|
|
12/2/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.91
|
100
|
|
|
12/1/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.91
|
0
|
|
|
11/30/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.91
|
0
|
|
|
11/27/2020
|
-1.90 / -14.73%
|
12.80
|
12.80
|
11.00
|
11.00
|
11.80
|
9.24
|
900
|
|
|
11/26/2020
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.83
|
0
|
|
|
11/25/2020
|
+1.50 / +13.16%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.83
|
100
|
|
|
11/24/2020
|
-1.90 / -14.29%
|
11.40
|
12.90
|
11.40
|
11.40
|
11.44
|
9.57
|
3,800
|
|
|
11/23/2020
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.17
|
0
|
|
|
11/20/2020
|
+1.20 / +10.00%
|
13.80
|
13.80
|
13.00
|
13.20
|
13.32
|
11.08
|
3,800
|
|
|
11/19/2020
|
+1.50 / +14.29%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.08
|
13,400
|
|
|