|
Closing price on 8/17/2022
|
|
| Open |
12.40 |
| High |
12.50 |
| Low |
11.80 |
| Volume |
14,500 |
| Split-adjusted Price |
11.12 |
|
|
DTK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2022
|
-0.50 / -4.00%
|
12.40
|
12.50
|
11.80
|
12.00
|
12.05
|
11.12
|
14,500
|
|
|
8/16/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.59
|
0
|
|
|
8/15/2022
|
-0.20 / -1.57%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.54
|
11.59
|
2,500
|
|
|
8/12/2022
|
+0.40 / +3.25%
|
12.70
|
12.70
|
11.90
|
12.70
|
11.98
|
11.77
|
25,100
|
|
|
8/11/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.40
|
1,900
|
|
|
8/10/2022
|
-0.50 / -3.91%
|
12.50
|
12.90
|
12.30
|
12.30
|
12.41
|
11.40
|
4,300
|
|
|
8/9/2022
|
+0.40 / +3.23%
|
13.50
|
13.50
|
12.40
|
12.80
|
12.54
|
11.87
|
2,600
|
|
|
8/8/2022
|
-0.20 / -1.59%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.49
|
200
|
|
|
8/5/2022
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.00
|
12.60
|
12.08
|
11.68
|
4,100
|
|
|
8/4/2022
|
+0.60 / +5.00%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.65
|
11.68
|
200
|
|
|
8/3/2022
|
-0.20 / -1.64%
|
13.30
|
13.30
|
12.00
|
12.00
|
12.21
|
11.12
|
2,800
|
|
|
8/2/2022
|
+0.20 / +1.67%
|
12.00
|
12.50
|
12.00
|
12.20
|
12.11
|
11.31
|
18,140
|
|
|
8/1/2022
|
-0.50 / -4.00%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.20
|
11.12
|
200
|
|
|
7/29/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.59
|
0
|
|
|
7/28/2022
|
-0.20 / -1.57%
|
12.00
|
12.50
|
11.50
|
12.50
|
11.54
|
11.59
|
17,500
|
|
|
7/27/2022
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.77
|
0
|
|
|
7/26/2022
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.77
|
0
|
|
|
7/25/2022
|
+1.00 / +8.55%
|
11.40
|
12.80
|
11.40
|
12.70
|
12.14
|
11.77
|
2,900
|
|
|
7/22/2022
|
-0.40 / -3.31%
|
11.10
|
13.00
|
11.10
|
11.70
|
11.46
|
10.85
|
700
|
|
|
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
|
|
|