|
Closing price on 7/16/2021
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
11.00 |
| Volume |
1,000 |
| Split-adjusted Price |
9.73 |
|
|
DTK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.73
|
1,000
|
|
|
7/15/2021
|
+1.00 / +10.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
9.73
|
800
|
|
|
7/14/2021
|
-1.00 / -9.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
100
|
|
|
7/13/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.73
|
0
|
|
|
7/12/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.73
|
0
|
|
|
7/9/2021
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.73
|
1,100
|
|
|
7/8/2021
|
-0.50 / -4.17%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
10.17
|
800
|
|
|
7/7/2021
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.61
|
3,200
|
|
|
7/6/2021
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.52
|
1,000
|
|
|
7/5/2021
|
0.00 / 0.00%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.11
|
10.43
|
1,800
|
|
|
7/2/2021
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.43
|
100
|
|
|
7/1/2021
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.52
|
800
|
|
|
6/30/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.43
|
0
|
|
|
6/29/2021
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.43
|
2,300
|
|
|
6/28/2021
|
+0.20 / +1.75%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.26
|
200
|
|
|
6/25/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.08
|
0
|
|
|
6/24/2021
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.08
|
400
|
|
|
6/23/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.99
|
0
|
|
|
6/22/2021
|
+0.40 / +3.67%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.99
|
900
|
|
|
6/21/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.64
|
0
|
|
|
6/18/2021
|
-1.10 / -9.17%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.64
|
1,000
|
|
|
6/17/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.61
|
0
|
|
|
6/16/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.61
|
0
|
|
|
6/15/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.61
|
0
|
|
|
6/14/2021
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.61
|
1,000
|
|
|
6/11/2021
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.17
|
4,500
|
|
|
6/10/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.99
|
0
|
|
|
6/9/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.99
|
500
|
|
|
6/8/2021
|
+0.40 / +3.48%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.79
|
9.99
|
11,700
|
|
|
6/7/2021
|
-0.50 / -4.17%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.72
|
9.66
|
2,900
|
|
|