|
Closing price on 2/19/2024
|
|
| Open |
11.00 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
5,600 |
| Split-adjusted Price |
10.66 |
|
|
DTK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2024
|
-0.10 / -0.90%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.01
|
10.66
|
5,600
|
|
|
2/16/2024
|
+0.10 / +0.91%
|
12.10
|
12.10
|
11.10
|
11.10
|
11.24
|
10.75
|
1,400
|
|
|
2/15/2024
|
+0.10 / +0.92%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.18
|
10.66
|
1,700
|
|
|
2/7/2024
|
-0.20 / -1.80%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.56
|
200
|
|
|
2/6/2024
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.75
|
0
|
|
|
2/5/2024
|
+0.20 / +1.83%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.75
|
100
|
|
|
2/2/2024
|
-0.20 / -1.80%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.65
|
10.56
|
600
|
|
|
2/1/2024
|
+0.50 / +4.72%
|
10.70
|
11.10
|
10.70
|
11.10
|
10.84
|
10.75
|
3,800
|
|
|
1/31/2024
|
+0.10 / +0.95%
|
10.50
|
11.50
|
10.50
|
10.60
|
10.74
|
10.27
|
4,300
|
|
|
1/30/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.17
|
0
|
|
|
1/29/2024
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
10.17
|
3,700
|
|
|
1/26/2024
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.55
|
10.27
|
1,700
|
|
|
1/25/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.27
|
0
|
|
|
1/24/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.27
|
300
|
|
|
1/23/2024
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.43
|
10.27
|
800
|
|
|
1/22/2024
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.32
|
10.27
|
4,200
|
|
|
1/19/2024
|
-0.10 / -0.93%
|
10.30
|
10.70
|
10.30
|
10.60
|
10.43
|
10.27
|
10,900
|
|
|
1/18/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.37
|
600
|
|
|
1/17/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.37
|
0
|
|
|
1/16/2024
|
-0.20 / -1.83%
|
10.40
|
10.80
|
10.40
|
10.70
|
10.41
|
10.37
|
8,200
|
|
|
1/15/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.56
|
0
|
|
|
1/12/2024
|
+0.10 / +0.93%
|
11.30
|
11.30
|
10.70
|
10.90
|
10.81
|
10.56
|
11,600
|
|
|
1/11/2024
|
-1.20 / -10.00%
|
11.70
|
11.70
|
10.80
|
10.80
|
10.81
|
10.46
|
11,900
|
|
|
1/10/2024
|
-0.20 / -1.64%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.07
|
11.63
|
300
|
|
|
1/9/2024
|
+1.10 / +9.91%
|
11.10
|
12.20
|
11.10
|
12.20
|
11.47
|
11.82
|
1,200
|
|
|
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
|
|
|