|
Closing price on 8/4/2023
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
11.00 |
| Volume |
1,900 |
| Split-adjusted Price |
10.66 |
|
|
DTK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2023
|
+0.20 / +1.85%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.11
|
10.66
|
1,900
|
|
|
8/3/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.46
|
1,300
|
|
|
8/2/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.75
|
10.46
|
3,100
|
|
|
8/1/2023
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.88
|
10.46
|
5,200
|
|
|
7/31/2023
|
-0.20 / -1.82%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.75
|
10.46
|
15,200
|
|
|
7/28/2023
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.66
|
2,100
|
|
|
7/27/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.75
|
0
|
|
|
7/26/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.75
|
0
|
|
|
7/25/2023
|
+0.10 / +0.91%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.00
|
10.75
|
6,400
|
|
|
7/24/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.66
|
100
|
|
|
7/21/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.66
|
100
|
|
|
7/20/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.60
|
11.00
|
10.73
|
10.66
|
1,400
|
|
|
7/19/2023
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.01
|
10.66
|
1,400
|
|
|
7/18/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.75
|
200
|
|
|
7/17/2023
|
-0.10 / -0.89%
|
11.20
|
11.20
|
10.60
|
11.10
|
10.93
|
10.75
|
800
|
|
|
7/14/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.85
|
1,000
|
|
|
7/13/2023
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.06
|
10.85
|
8,600
|
|
|
7/12/2023
|
-0.10 / -0.90%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.01
|
10.66
|
1,400
|
|
|
7/11/2023
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.19
|
10.75
|
7,400
|
|
|
7/10/2023
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.06
|
10.85
|
8,400
|
|
|
7/7/2023
|
+0.10 / +0.90%
|
11.10
|
11.60
|
11.10
|
11.20
|
11.18
|
10.85
|
9,400
|
|
|
7/6/2023
|
-0.10 / -0.85%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.51
|
10.75
|
900
|
|
|
7/5/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.59
|
10.85
|
13,600
|
|
|
7/4/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.75
|
10.85
|
2,100
|
|
|
7/3/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.40
|
11.70
|
11.83
|
10.85
|
700
|
|
|
6/30/2023
|
+0.10 / +0.86%
|
11.60
|
12.00
|
11.60
|
11.70
|
11.70
|
10.85
|
1,800
|
|
|
6/29/2023
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.56
|
10.75
|
3,300
|
|
|
6/28/2023
|
0.00 / 0.00%
|
12.80
|
12.80
|
11.60
|
11.70
|
12.10
|
10.85
|
7,900
|
|
|
6/27/2023
|
+0.10 / +0.86%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.44
|
10.85
|
1,300
|
|
|
6/26/2023
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.24
|
10.75
|
900
|
|
|