|
Closing price on 7/21/2022
|
|
| Open |
12.60 |
| High |
12.80 |
| Low |
11.70 |
| Volume |
2,700 |
| Split-adjusted Price |
11.22 |
|
|
DTK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2022
|
-0.50 / -3.97%
|
12.60
|
12.80
|
11.70
|
12.10
|
11.83
|
11.22
|
2,700
|
|
|
7/20/2022
|
-0.20 / -1.56%
|
11.90
|
12.60
|
11.90
|
12.60
|
11.96
|
11.68
|
10,800
|
|
|
7/19/2022
|
-1.20 / -8.57%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.87
|
200
|
|
|
7/18/2022
|
+0.50 / +3.70%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.98
|
500
|
|
|
7/15/2022
|
-0.50 / -3.57%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.73
|
12.51
|
3,700
|
|
|
7/14/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.98
|
0
|
|
|
7/13/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.98
|
0
|
|
|
7/12/2022
|
+0.80 / +6.06%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.98
|
100
|
|
|
7/11/2022
|
+1.20 / +10.00%
|
12.00
|
13.20
|
12.00
|
13.20
|
12.40
|
12.24
|
600
|
|
|
7/8/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.12
|
100
|
|
|
7/7/2022
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.12
|
2,600
|
|
|
7/6/2022
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.75
|
0
|
|
|
7/5/2022
|
-1.10 / -8.66%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.75
|
3,000
|
|
|
7/4/2022
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.77
|
0
|
|
|
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
|
|
|