|
Closing price on 5/16/2024
|
|
| Open |
11.50 |
| High |
12.30 |
| Low |
11.50 |
| Volume |
20,400 |
| Split-adjusted Price |
11.72 |
|
|
DTK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2024
|
+0.90 / +8.04%
|
11.50
|
12.30
|
11.50
|
12.10
|
11.92
|
11.72
|
20,400
|
|
|
5/15/2024
|
-0.40 / -3.45%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.23
|
10.85
|
5,900
|
|
|
5/14/2024
|
-0.40 / -3.33%
|
11.60
|
12.00
|
11.10
|
11.60
|
11.27
|
11.24
|
5,100
|
|
|
5/13/2024
|
+0.80 / +7.14%
|
11.30
|
12.30
|
11.30
|
12.00
|
11.72
|
11.63
|
24,600
|
|
|
5/10/2024
|
-0.20 / -1.75%
|
11.40
|
11.40
|
10.80
|
11.20
|
10.91
|
10.85
|
10,600
|
|
|
5/9/2024
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.40
|
11.28
|
11.04
|
10,000
|
|
|
5/8/2024
|
-0.10 / -0.87%
|
11.50
|
11.50
|
10.70
|
11.40
|
10.87
|
11.04
|
1,300
|
|
|
5/7/2024
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.41
|
11.14
|
1,500
|
|
|
5/6/2024
|
+0.10 / +0.88%
|
10.90
|
11.50
|
10.90
|
11.40
|
11.22
|
11.04
|
12,700
|
|
|
5/3/2024
|
0.00 / 0.00%
|
10.80
|
11.30
|
10.70
|
11.30
|
10.73
|
10.95
|
5,500
|
|
|
5/2/2024
|
+0.30 / +2.73%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.03
|
10.95
|
5,600
|
|
|
4/26/2024
|
-0.10 / -0.90%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.52
|
10.66
|
2,600
|
|
|
4/25/2024
|
+0.40 / +3.74%
|
10.70
|
11.10
|
10.70
|
11.10
|
10.73
|
10.75
|
1,900
|
|
|
4/24/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.37
|
1,000
|
|
|
4/23/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.37
|
0
|
|
|
4/22/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.37
|
0
|
|
|
4/19/2024
|
-0.10 / -0.93%
|
10.40
|
10.70
|
10.20
|
10.70
|
10.40
|
10.37
|
2,100
|
|
|
4/17/2024
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.52
|
10.46
|
3,100
|
|
|
4/16/2024
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.48
|
10.46
|
1,900
|
|
|
4/15/2024
|
-0.10 / -0.92%
|
11.40
|
11.40
|
10.40
|
10.80
|
10.59
|
10.46
|
3,500
|
|
|
4/12/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.56
|
200
|
|
|
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
|
|
|