Closing price on 5/16/2025
|
|
Open |
12.70 |
High |
12.70 |
Low |
12.70 |
Volume |
0 |
Split-adjusted Price |
12.70 |
|
|
DTK Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2025
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0
|
|
5/15/2025
|
-0.30 / -2.31%
|
12.90
|
12.90
|
12.50
|
12.70
|
12.66
|
12.70
|
1,500
|
|
5/14/2025
|
+0.40 / +3.17%
|
12.30
|
13.20
|
12.30
|
13.00
|
12.57
|
13.00
|
3,200
|
|
5/13/2025
|
-0.20 / -1.56%
|
13.40
|
13.40
|
12.20
|
12.60
|
12.67
|
12.60
|
2,300
|
|
5/12/2025
|
+0.40 / +3.23%
|
13.60
|
13.60
|
12.80
|
12.80
|
13.50
|
12.80
|
800
|
|
5/9/2025
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.55
|
12.40
|
400
|
|
5/8/2025
|
-0.20 / -1.54%
|
13.00
|
13.00
|
11.80
|
12.80
|
12.08
|
12.80
|
6,300
|
|
5/7/2025
|
+0.90 / +7.44%
|
13.20
|
13.20
|
12.10
|
13.00
|
12.54
|
13.00
|
2,700
|
|
5/6/2025
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.09
|
12.10
|
12,700
|
|
5/5/2025
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
100
|
|
4/29/2025
|
+0.10 / +0.83%
|
12.30
|
12.30
|
11.80
|
12.10
|
11.87
|
12.10
|
1,200
|
|
4/28/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1,400
|
|
4/25/2025
|
-0.50 / -4.00%
|
12.90
|
12.90
|
12.00
|
12.00
|
12.04
|
12.00
|
2,200
|
|
4/24/2025
|
-0.20 / -1.57%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.58
|
12.50
|
1,600
|
|
4/23/2025
|
0.00 / 0.00%
|
11.70
|
12.70
|
11.50
|
12.70
|
11.51
|
12.70
|
35,300
|
|
4/22/2025
|
-0.10 / -0.78%
|
11.80
|
12.70
|
11.70
|
12.70
|
11.73
|
12.70
|
4,200
|
|
4/21/2025
|
-0.50 / -3.76%
|
12.20
|
12.80
|
12.00
|
12.80
|
12.05
|
12.80
|
4,400
|
|
4/18/2025
|
-0.60 / -4.32%
|
12.60
|
13.30
|
12.60
|
13.30
|
12.83
|
13.30
|
300
|
|
4/17/2025
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
0
|
|
4/16/2025
|
+1.10 / +8.59%
|
11.80
|
13.90
|
11.70
|
13.90
|
11.98
|
13.90
|
7,500
|
|
4/15/2025
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
200
|
|
4/14/2025
|
-0.50 / -3.76%
|
12.20
|
13.00
|
12.10
|
12.80
|
12.53
|
12.80
|
400
|
|
4/11/2025
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
0
|
|
4/10/2025
|
-0.50 / -3.62%
|
13.80
|
14.00
|
12.50
|
13.30
|
13.34
|
13.30
|
11,900
|
|
4/9/2025
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
0
|
|
4/8/2025
|
-0.10 / -0.72%
|
12.60
|
13.80
|
12.60
|
13.80
|
13.20
|
13.80
|
200
|
|
4/4/2025
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
0
|
|
4/3/2025
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
0
|
|
4/2/2025
|
+0.30 / +2.21%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
100
|
|
4/1/2025
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
100
|
|
|