|
Closing price on 5/31/2023
|
|
| Open |
10.50 |
| High |
11.50 |
| Low |
10.40 |
| Volume |
10,600 |
| Split-adjusted Price |
10.66 |
|
|
DTK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
+1.00 / +9.52%
|
10.50
|
11.50
|
10.40
|
11.50
|
11.31
|
10.66
|
10,600
|
|
|
5/30/2023
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.51
|
9.73
|
15,800
|
|
|
5/29/2023
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.30
|
9.64
|
18,100
|
|
|
5/26/2023
|
+0.20 / +2.00%
|
10.00
|
10.60
|
10.00
|
10.20
|
10.34
|
9.46
|
6,400
|
|
|
5/25/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.27
|
1,300
|
|
|
5/24/2023
|
-0.20 / -1.96%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.24
|
9.27
|
4,200
|
|
|
5/23/2023
|
+0.30 / +3.03%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.07
|
9.46
|
2,800
|
|
|
5/22/2023
|
-0.10 / -1.00%
|
9.00
|
10.00
|
9.00
|
9.90
|
9.86
|
9.18
|
1,700
|
|
|
5/19/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.27
|
1,200
|
|
|
5/18/2023
|
-0.20 / -1.96%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.01
|
9.27
|
2,700
|
|
|
5/17/2023
|
+0.20 / +2.00%
|
10.10
|
10.50
|
10.10
|
10.20
|
10.33
|
9.46
|
15,500
|
|
|
5/16/2023
|
+0.10 / +1.01%
|
9.00
|
10.00
|
9.00
|
10.00
|
9.61
|
9.27
|
2,000
|
|
|
5/15/2023
|
+0.10 / +1.02%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.94
|
9.18
|
4,500
|
|
|
5/12/2023
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.08
|
300
|
|
|
5/11/2023
|
-0.70 / -6.80%
|
10.10
|
10.10
|
9.60
|
9.60
|
9.82
|
8.90
|
6,300
|
|
|
5/10/2023
|
+0.60 / +6.19%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.29
|
9.55
|
4,500
|
|
|
5/9/2023
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.80
|
8.99
|
3,700
|
|
|
5/8/2023
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.60
|
10.00
|
9.72
|
9.27
|
6,200
|
|
|
5/5/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.08
|
500
|
|
|
5/4/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.08
|
2,500
|
|
|
4/28/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.08
|
400
|
|
|
4/27/2023
|
+0.30 / +3.16%
|
9.50
|
10.30
|
9.50
|
9.80
|
9.81
|
9.08
|
1,100
|
|
|
4/26/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.81
|
2,800
|
|
|
4/25/2023
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.52
|
8.81
|
500
|
|
|
4/24/2023
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.90
|
200
|
|
|
4/21/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.81
|
0
|
|
|
4/20/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.81
|
0
|
|
|
4/19/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.81
|
0
|
|
|
4/18/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.81
|
1,000
|
|
|
4/17/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.81
|
700
|
|
|