|
Closing price on 6/20/2023
|
|
| Open |
11.50 |
| High |
12.10 |
| Low |
11.50 |
| Volume |
800 |
| Split-adjusted Price |
11.22 |
|
|
DTK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2023
|
+0.60 / +5.22%
|
11.50
|
12.10
|
11.50
|
12.10
|
12.01
|
11.22
|
800
|
|
|
6/19/2023
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.39
|
10.66
|
2,500
|
|
|
6/16/2023
|
-0.20 / -1.71%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.36
|
10.66
|
3,600
|
|
|
6/15/2023
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.30
|
11.70
|
11.38
|
10.85
|
10,000
|
|
|
6/14/2023
|
0.00 / 0.00%
|
12.20
|
12.30
|
11.30
|
11.60
|
11.63
|
10.75
|
12,800
|
|
|
6/13/2023
|
0.00 / 0.00%
|
11.60
|
12.60
|
11.10
|
11.60
|
11.29
|
10.75
|
5,000
|
|
|
6/12/2023
|
+0.90 / +8.41%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.65
|
10.75
|
13,900
|
|
|
6/9/2023
|
-0.30 / -2.73%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.64
|
9.92
|
2,600
|
|
|
6/8/2023
|
-0.50 / -4.35%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.06
|
10.20
|
9,500
|
|
|
6/7/2023
|
+0.50 / +4.55%
|
10.80
|
11.50
|
10.80
|
11.50
|
10.84
|
10.66
|
1,900
|
|
|
6/6/2023
|
-0.20 / -1.79%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.97
|
10.20
|
3,800
|
|
|
6/5/2023
|
+0.40 / +3.70%
|
10.80
|
11.30
|
10.80
|
11.20
|
11.20
|
10.38
|
4,100
|
|
|
6/2/2023
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.85
|
10.01
|
6,700
|
|
|
6/1/2023
|
-0.80 / -6.96%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.66
|
9.92
|
7,100
|
|
|
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
|
|
|