Closing price on 7/1/2022
|
|
Open |
12.70 |
High |
12.70 |
Low |
12.70 |
Volume |
0 |
Split-adjusted Price |
11.77 |
|
|
DTK Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/1/2022
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.77
|
0
|
|
6/30/2022
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.81
|
11.77
|
3,500
|
|
6/29/2022
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.95
|
11.96
|
200
|
|
6/28/2022
|
+0.60 / +4.84%
|
12.40
|
13.00
|
12.40
|
13.00
|
12.80
|
12.05
|
5,600
|
|
6/27/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.49
|
300
|
|
6/24/2022
|
+0.40 / +3.33%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.49
|
500
|
|
6/23/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.12
|
100
|
|
6/22/2022
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.12
|
100
|
|
6/21/2022
|
-1.20 / -9.23%
|
12.10
|
12.10
|
11.80
|
11.80
|
12.08
|
10.94
|
1,200
|
|
6/20/2022
|
+1.00 / +8.33%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
12.05
|
100
|
|
6/17/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.12
|
0
|
|
6/16/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.12
|
0
|
|
6/15/2022
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.12
|
200
|
|
6/14/2022
|
-0.90 / -7.26%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.31
|
10.66
|
6,200
|
|
6/13/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.49
|
0
|
|
6/10/2022
|
+0.30 / +2.36%
|
13.00
|
13.30
|
12.70
|
13.00
|
13.00
|
11.49
|
1,600
|
|
6/9/2022
|
-0.80 / -5.93%
|
13.50
|
13.50
|
12.70
|
12.70
|
12.83
|
11.23
|
1,200
|
|
6/8/2022
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.94
|
100
|
|
6/7/2022
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11.85
|
100
|
|
6/6/2022
|
+1.20 / +9.84%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.31
|
11.85
|
800
|
|
6/3/2022
|
-0.50 / -3.94%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.79
|
200
|
|
6/2/2022
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.23
|
5,600
|
|
6/1/2022
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.23
|
400
|
|
5/31/2022
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.66
|
11.23
|
900
|
|
5/30/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.05
|
5,500
|
|
5/27/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.05
|
0
|
|
5/26/2022
|
+0.50 / +4.17%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.40
|
11.05
|
1,000
|
|
5/25/2022
|
-0.10 / -0.83%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.01
|
10.61
|
1,000
|
|
5/24/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.70
|
100
|
|
5/23/2022
|
-0.80 / -6.20%
|
13.10
|
13.10
|
11.80
|
12.10
|
12.94
|
10.70
|
2,100
|
|
|