|
Closing price on 4/11/2024
|
|
| Open |
10.50 |
| High |
10.90 |
| Low |
10.50 |
| Volume |
900 |
| Split-adjusted Price |
10.56 |
|
|
DTK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2024
|
-0.10 / -0.91%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.54
|
10.56
|
900
|
|
|
4/10/2024
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.67
|
10.66
|
300
|
|
|
4/9/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.66
|
0
|
|
|
4/8/2024
|
+0.30 / +2.80%
|
10.70
|
11.10
|
10.70
|
11.00
|
10.74
|
10.66
|
3,400
|
|
|
4/5/2024
|
-0.60 / -5.31%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.37
|
1,200
|
|
|
4/4/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.95
|
0
|
|
|
4/3/2024
|
-0.10 / -0.88%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.36
|
10.95
|
1,300
|
|
|
4/2/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.04
|
0
|
|
|
4/1/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.42
|
11.04
|
600
|
|
|
3/29/2024
|
+0.30 / +2.70%
|
10.40
|
11.50
|
10.40
|
11.40
|
10.95
|
11.04
|
3,700
|
|
|
3/28/2024
|
-0.10 / -0.89%
|
11.10
|
11.10
|
10.70
|
11.10
|
10.89
|
10.75
|
6,100
|
|
|
3/27/2024
|
-0.10 / -0.88%
|
11.20
|
11.20
|
10.90
|
11.20
|
10.98
|
10.85
|
5,800
|
|
|
3/26/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.95
|
0
|
|
|
3/25/2024
|
+0.60 / +5.61%
|
10.90
|
11.70
|
10.80
|
11.30
|
11.13
|
10.95
|
5,300
|
|
|
3/22/2024
|
-0.10 / -0.93%
|
10.80
|
11.40
|
10.50
|
10.70
|
10.74
|
10.37
|
3,000
|
|
|
3/21/2024
|
0.00 / 0.00%
|
10.20
|
10.80
|
10.20
|
10.80
|
10.23
|
10.46
|
5,900
|
|
|
3/20/2024
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.46
|
600
|
|
|
3/19/2024
|
-0.30 / -2.73%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.60
|
10.37
|
300
|
|
|
3/18/2024
|
+0.10 / +0.92%
|
11.50
|
11.50
|
10.20
|
11.00
|
10.56
|
10.66
|
800
|
|
|
3/15/2024
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.83
|
10.56
|
600
|
|
|
3/14/2024
|
-0.30 / -2.73%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.67
|
10.37
|
1,500
|
|
|
3/13/2024
|
+0.10 / +0.92%
|
10.40
|
11.90
|
10.40
|
11.00
|
10.87
|
10.66
|
1,400
|
|
|
3/12/2024
|
0.00 / 0.00%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.24
|
10.56
|
2,000
|
|
|
3/11/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.56
|
0
|
|
|
3/8/2024
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.56
|
100
|
|
|
3/7/2024
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.50
|
11.00
|
10.73
|
10.66
|
3,300
|
|
|
3/6/2024
|
+0.20 / +1.83%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.30
|
10.75
|
2,000
|
|
|
3/5/2024
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.78
|
10.56
|
3,200
|
|
|
3/4/2024
|
-0.40 / -3.60%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.37
|
100
|
|
|
3/1/2024
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.75
|
100
|
|
|