|
Closing price on 11/8/2023
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.20 |
| Volume |
3,100 |
| Split-adjusted Price |
9.88 |
|
|
DTK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2023
|
-0.30 / -2.86%
|
10.50
|
10.70
|
10.20
|
10.20
|
10.36
|
9.88
|
3,100
|
|
|
11/7/2023
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.17
|
500
|
|
|
11/6/2023
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.00
|
10.70
|
10.31
|
10.37
|
1,900
|
|
|
11/3/2023
|
+0.20 / +1.89%
|
10.80
|
10.80
|
9.90
|
10.80
|
10.13
|
10.46
|
2,800
|
|
|
11/2/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.56
|
10.27
|
1,700
|
|
|
11/1/2023
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.54
|
10.27
|
2,900
|
|
|
10/31/2023
|
-0.50 / -4.55%
|
10.10
|
10.50
|
10.00
|
10.50
|
10.26
|
10.17
|
9,800
|
|
|
10/30/2023
|
+0.30 / +2.80%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.63
|
10.66
|
3,100
|
|
|
10/27/2023
|
-0.20 / -1.83%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.62
|
10.37
|
500
|
|
|
10/26/2023
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.96
|
10.56
|
1,100
|
|
|
10/25/2023
|
-0.50 / -4.35%
|
10.60
|
11.80
|
10.50
|
11.00
|
10.54
|
10.66
|
14,100
|
|
|
10/24/2023
|
-0.40 / -3.36%
|
10.80
|
11.70
|
10.80
|
11.50
|
10.90
|
11.14
|
14,300
|
|
|
10/23/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.53
|
0
|
|
|
10/20/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.53
|
0
|
|
|
10/19/2023
|
+1.00 / +9.17%
|
10.90
|
11.90
|
10.90
|
11.90
|
11.83
|
11.53
|
27,000
|
|
|
10/18/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.56
|
0
|
|
|
10/17/2023
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.60
|
10.90
|
10.91
|
10.56
|
29,400
|
|
|
10/16/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.56
|
0
|
|
|
10/13/2023
|
+0.50 / +4.81%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
10.56
|
2,100
|
|
|
10/12/2023
|
-0.50 / -4.59%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.08
|
3,000
|
|
|
10/11/2023
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.40
|
10.90
|
10.49
|
10.56
|
6,900
|
|
|
10/10/2023
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.89
|
10.66
|
3,700
|
|
|
10/9/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.46
|
0
|
|
|
10/6/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.46
|
5,000
|
|
|
10/5/2023
|
-0.10 / -0.92%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.80
|
10.46
|
2,300
|
|
|
10/4/2023
|
0.00 / 0.00%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.65
|
10.56
|
200
|
|
|
10/3/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.56
|
0
|
|
|
10/2/2023
|
+0.30 / +2.83%
|
10.70
|
11.00
|
10.60
|
10.90
|
10.72
|
10.56
|
6,000
|
|
|
9/29/2023
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.68
|
10.27
|
3,600
|
|
|
9/28/2023
|
+0.30 / +2.80%
|
10.90
|
11.00
|
10.70
|
11.00
|
10.78
|
10.66
|
600
|
|
|