|
Closing price on 1/8/2024
|
|
| Open |
10.40 |
| High |
11.30 |
| Low |
10.40 |
| Volume |
18,100 |
| Split-adjusted Price |
10.75 |
|
|
DTK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/8/2023
|
-0.30 / -2.63%
|
11.40
|
11.40
|
10.70
|
11.10
|
10.77
|
10.75
|
1,500
|
|
|
12/7/2023
|
-0.10 / -0.87%
|
10.70
|
11.50
|
10.60
|
11.40
|
10.68
|
11.04
|
14,400
|
|
|
12/6/2023
|
-0.10 / -0.86%
|
11.60
|
11.70
|
10.70
|
11.50
|
10.99
|
11.14
|
9,700
|
|
|
12/5/2023
|
+0.20 / +1.75%
|
11.40
|
11.70
|
10.90
|
11.60
|
11.38
|
11.24
|
5,800
|
|
|
12/4/2023
|
+0.50 / +4.59%
|
10.90
|
11.80
|
10.90
|
11.40
|
11.55
|
11.04
|
15,200
|
|
|
12/1/2023
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.81
|
10.56
|
1,600
|
|
|
11/30/2023
|
+0.10 / +0.93%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.76
|
10.56
|
2,200
|
|
|
11/29/2023
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.70
|
10.46
|
7,000
|
|
|
11/28/2023
|
-0.10 / -0.92%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.64
|
10.46
|
1,300
|
|
|
11/27/2023
|
-0.10 / -0.91%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.72
|
10.56
|
1,100
|
|
|