|
Closing price on 9/29/2023
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.60 |
| Volume |
3,600 |
| Split-adjusted Price |
10.27 |
|
|
DTK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2023
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.68
|
10.27
|
3,600
|
|
|
9/28/2023
|
+0.30 / +2.80%
|
10.90
|
11.00
|
10.70
|
11.00
|
10.78
|
10.66
|
600
|
|
|
9/27/2023
|
-0.30 / -2.73%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.37
|
400
|
|
|
9/26/2023
|
+0.30 / +2.80%
|
11.00
|
11.00
|
10.30
|
11.00
|
10.54
|
10.66
|
3,800
|
|
|
9/25/2023
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.76
|
10.37
|
2,700
|
|
|
9/22/2023
|
-0.10 / -0.91%
|
10.80
|
11.00
|
10.10
|
10.90
|
10.85
|
10.56
|
2,400
|
|
|
9/21/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.66
|
0
|
|
|
9/20/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.66
|
800
|
|
|
9/19/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.66
|
0
|
|
|
9/18/2023
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.66
|
100
|
|
|
9/15/2023
|
+0.10 / +0.90%
|
11.00
|
11.40
|
10.80
|
11.20
|
11.12
|
10.85
|
3,300
|
|
|
9/14/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.75
|
0
|
|
|
9/13/2023
|
-0.20 / -1.77%
|
11.80
|
11.80
|
11.10
|
11.10
|
11.39
|
10.75
|
700
|
|
|
9/12/2023
|
+0.30 / +2.73%
|
11.00
|
11.70
|
11.00
|
11.30
|
11.04
|
10.95
|
9,800
|
|
|
9/11/2023
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.03
|
10.66
|
3,900
|
|
|
9/8/2023
|
+0.20 / +1.80%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.95
|
100
|
|
|
9/7/2023
|
-0.10 / -0.89%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.21
|
10.75
|
8,200
|
|
|
9/6/2023
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.21
|
10.85
|
7,300
|
|
|
9/5/2023
|
-0.50 / -4.27%
|
11.70
|
11.70
|
11.00
|
11.20
|
11.15
|
10.85
|
10,600
|
|
|
8/31/2023
|
+0.80 / +7.34%
|
10.90
|
11.80
|
10.50
|
11.70
|
11.16
|
11.33
|
9,400
|
|
|
8/30/2023
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.98
|
10.56
|
600
|
|
|
8/29/2023
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.60
|
11.00
|
10.71
|
10.66
|
10,700
|
|
|
8/28/2023
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.56
|
100
|
|
|
8/25/2023
|
+0.10 / +0.92%
|
10.20
|
11.00
|
10.00
|
11.00
|
10.09
|
10.66
|
1,400
|
|
|
8/24/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.56
|
0
|
|
|
8/23/2023
|
-0.10 / -0.91%
|
11.20
|
11.20
|
10.50
|
10.90
|
10.71
|
10.56
|
3,300
|
|
|
8/22/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.50
|
11.00
|
10.62
|
10.66
|
3,300
|
|
|
8/21/2023
|
0.00 / 0.00%
|
10.50
|
11.10
|
10.50
|
11.00
|
10.94
|
10.66
|
700
|
|
|
8/18/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
11.00
|
10.98
|
10.66
|
8,300
|
|
|
8/17/2023
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.66
|
1,900
|
|
|