|
Closing price on 10/4/2022
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.30 |
| Volume |
5,000 |
| Split-adjusted Price |
8.62 |
|
|
DTK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2022
|
-0.90 / -8.82%
|
10.20
|
10.20
|
9.30
|
9.30
|
9.39
|
8.62
|
5,000
|
|
|
10/3/2022
|
-0.80 / -7.27%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.24
|
9.46
|
4,500
|
|
|
9/30/2022
|
+0.70 / +6.80%
|
11.20
|
11.20
|
10.30
|
11.00
|
10.82
|
10.20
|
1,300
|
|
|
9/29/2022
|
-0.50 / -4.63%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.18
|
9.55
|
1,600
|
|
|
9/28/2022
|
-0.70 / -6.09%
|
11.50
|
12.10
|
10.70
|
10.80
|
11.78
|
10.01
|
2,900
|
|
|
9/27/2022
|
+0.60 / +5.50%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.48
|
10.66
|
500
|
|
|
9/26/2022
|
-0.80 / -6.84%
|
11.70
|
11.70
|
10.90
|
10.90
|
11.09
|
10.10
|
1,200
|
|
|
9/23/2022
|
+0.70 / +6.36%
|
11.10
|
11.70
|
10.00
|
11.70
|
11.06
|
10.85
|
1,000
|
|
|
9/22/2022
|
-0.10 / -0.90%
|
11.00
|
11.70
|
11.00
|
11.00
|
11.02
|
10.20
|
4,900
|
|
|
9/21/2022
|
-0.30 / -2.63%
|
12.00
|
12.10
|
11.10
|
11.10
|
11.98
|
10.29
|
1,700
|
|
|
9/20/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.43
|
10.57
|
400
|
|
|
9/19/2022
|
-0.40 / -3.39%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.57
|
100
|
|
|
9/16/2022
|
+0.10 / +0.85%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.61
|
10.94
|
1,900
|
|
|
9/15/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.85
|
0
|
|
|
9/14/2022
|
-0.20 / -1.68%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.79
|
10.85
|
1,100
|
|
|
9/13/2022
|
+0.80 / +7.21%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.03
|
200
|
|
|
9/12/2022
|
-0.60 / -5.13%
|
11.60
|
11.70
|
11.10
|
11.10
|
11.45
|
10.29
|
9,200
|
|
|
9/9/2022
|
-0.50 / -4.10%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.50
|
10.85
|
200
|
|
|
9/8/2022
|
+0.10 / +0.83%
|
12.10
|
12.30
|
12.10
|
12.20
|
12.18
|
11.31
|
10,500
|
|
|
9/7/2022
|
-0.20 / -1.63%
|
12.30
|
12.40
|
11.90
|
12.10
|
11.97
|
11.22
|
27,300
|
|
|
9/6/2022
|
+0.50 / +4.24%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.12
|
11.40
|
600
|
|
|
9/5/2022
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.63
|
10.94
|
15,800
|
|
|
8/31/2022
|
-0.10 / -0.85%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.27
|
10.75
|
300
|
|
|
8/30/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.71
|
10.85
|
14,000
|
|
|
8/29/2022
|
-0.40 / -3.31%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.77
|
10.85
|
300
|
|
|
8/26/2022
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.22
|
400
|
|
|
8/25/2022
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.12
|
100
|
|
|
8/24/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.40
|
0
|
|
|
8/23/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.40
|
100
|
|
|
8/22/2022
|
+0.30 / +2.50%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.40
|
100
|
|
|