|
Closing price on 9/14/2021
|
|
| Open |
12.00 |
| High |
12.50 |
| Low |
12.00 |
| Volume |
10,300 |
| Split-adjusted Price |
11.05 |
|
|
DTK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2021
|
-0.20 / -1.57%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.43
|
11.05
|
10,300
|
|
|
9/13/2021
|
+0.20 / +1.60%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.55
|
11.23
|
4,700
|
|
|
9/10/2021
|
+0.40 / +3.31%
|
13.00
|
13.00
|
12.50
|
12.50
|
13.00
|
11.05
|
600
|
|
|
9/9/2021
|
-0.90 / -6.92%
|
11.70
|
12.10
|
11.70
|
12.10
|
11.88
|
10.70
|
4,800
|
|
|
9/8/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.49
|
0
|
|
|
9/7/2021
|
+0.20 / +1.56%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.49
|
2,900
|
|
|
9/6/2021
|
+0.40 / +3.23%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.80
|
11.32
|
2,100
|
|
|
9/1/2021
|
+0.70 / +5.98%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
10.96
|
1,800
|
|
|
8/31/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.35
|
2,000
|
|
|
8/30/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.35
|
0
|
|
|
8/27/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.35
|
0
|
|
|
8/26/2021
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.35
|
200
|
|
|
8/25/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.26
|
0
|
|
|
8/24/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.26
|
0
|
|
|
8/23/2021
|
-0.90 / -7.20%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.26
|
100
|
|
|
8/20/2021
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.05
|
0
|
|
|
8/19/2021
|
+0.40 / +3.31%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.43
|
11.05
|
10,700
|
|
|
8/18/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.70
|
2,000
|
|
|
8/17/2021
|
+0.10 / +0.83%
|
11.90
|
12.10
|
11.90
|
12.10
|
11.90
|
10.70
|
1,200
|
|
|
8/16/2021
|
-0.60 / -4.76%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.58
|
10.61
|
3,800
|
|
|
8/13/2021
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.14
|
2,700
|
|
|
8/12/2021
|
+0.20 / +1.61%
|
11.50
|
12.60
|
11.50
|
12.60
|
12.35
|
11.14
|
20,000
|
|
|
8/11/2021
|
+1.10 / +9.73%
|
11.50
|
12.40
|
11.50
|
12.40
|
12.34
|
10.96
|
15,400
|
|
|
8/10/2021
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.99
|
2,100
|
|
|
8/9/2021
|
+0.30 / +2.70%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.08
|
200
|
|
|
8/6/2021
|
+0.20 / +1.83%
|
10.00
|
11.10
|
10.00
|
11.10
|
10.00
|
9.81
|
200
|
|
|
8/5/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.64
|
0
|
|
|
8/4/2021
|
-0.80 / -6.84%
|
10.60
|
11.00
|
10.60
|
10.90
|
10.60
|
9.64
|
5,000
|
|
|
8/3/2021
|
-0.70 / -5.65%
|
12.00
|
12.00
|
11.70
|
11.70
|
12.00
|
10.35
|
2,400
|
|
|
8/2/2021
|
+0.70 / +5.98%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.96
|
100
|
|
|