|
Closing price on 12/7/2023
|
|
| Open |
10.70 |
| High |
11.50 |
| Low |
10.60 |
| Volume |
14,400 |
| Split-adjusted Price |
11.04 |
|
|
DTK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/24/2023
|
-0.20 / -1.79%
|
10.60
|
11.00
|
10.50
|
11.00
|
10.61
|
10.66
|
2,800
|
|
|
11/23/2023
|
+0.50 / +4.67%
|
10.60
|
11.20
|
10.60
|
11.20
|
10.63
|
10.85
|
13,900
|
|
|
11/22/2023
|
+0.10 / +0.94%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.63
|
10.37
|
400
|
|
|
11/21/2023
|
-0.20 / -1.85%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.60
|
10.27
|
500
|
|
|
11/20/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.46
|
100
|
|
|
11/17/2023
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.53
|
10.46
|
300
|
|
|
11/16/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.46
|
0
|
|
|
11/15/2023
|
-0.20 / -1.82%
|
10.20
|
10.80
|
10.20
|
10.80
|
10.50
|
10.46
|
200
|
|
|
11/14/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.66
|
0
|
|
|
11/13/2023
|
+0.30 / +2.80%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.81
|
10.66
|
2,000
|
|
|
11/10/2023
|
+0.30 / +2.88%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.51
|
10.37
|
13,000
|
|
|
11/9/2023
|
+0.20 / +1.96%
|
10.20
|
10.60
|
10.20
|
10.40
|
10.37
|
10.08
|
2,200
|
|
|
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
|
|
|