|
Closing price on 5/14/2025
|
|
| Open |
6.70 |
| High |
6.99 |
| Low |
6.50 |
| Volume |
800 |
| Split-adjusted Price |
6.97 |
There is no data on 5/15/2025. Display data on 5/14/2025 instead.
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2025
|
+0.27 / +4.03%
|
6.70
|
6.99
|
6.50
|
6.97
|
6.70
|
6.97
|
800
|
|
|
5/13/2025
|
-0.25 / -3.60%
|
6.51
|
6.90
|
6.50
|
6.70
|
6.60
|
6.70
|
4,100
|
|
|
5/12/2025
|
+0.05 / +0.72%
|
6.90
|
6.95
|
6.90
|
6.95
|
6.90
|
6.95
|
1,200
|
|
|
5/9/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
8,500
|
|
|
5/8/2025
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.43
|
6.90
|
6.74
|
6.90
|
300
|
|
|
5/7/2025
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.73
|
6.60
|
300
|
|
|
5/6/2025
|
+0.01 / +0.15%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
500
|
|
|
5/5/2025
|
+0.02 / +0.30%
|
6.80
|
6.80
|
6.60
|
6.79
|
6.79
|
6.79
|
3,900
|
|
|
4/29/2025
|
+0.12 / +1.80%
|
6.79
|
6.79
|
6.77
|
6.77
|
6.78
|
6.77
|
300
|
|
|
4/28/2025
|
-0.11 / -1.63%
|
6.76
|
6.76
|
6.65
|
6.65
|
6.71
|
6.65
|
400
|
|
|
4/25/2025
|
+0.03 / +0.45%
|
6.70
|
6.79
|
6.34
|
6.76
|
6.72
|
6.76
|
1,400
|
|
|
4/24/2025
|
+0.14 / +2.12%
|
6.78
|
6.78
|
6.50
|
6.73
|
6.70
|
6.73
|
500
|
|
|
4/23/2025
|
0.00 / 0.00%
|
6.57
|
6.59
|
6.57
|
6.59
|
6.58
|
6.59
|
200
|
|
|
4/22/2025
|
+0.19 / +2.97%
|
6.40
|
6.79
|
6.40
|
6.59
|
6.61
|
6.59
|
400
|
|
|
4/21/2025
|
-0.21 / -3.18%
|
6.55
|
6.55
|
6.40
|
6.40
|
6.45
|
6.40
|
8,400
|
|
|
4/18/2025
|
-0.02 / -0.30%
|
6.55
|
6.61
|
6.55
|
6.61
|
6.55
|
6.61
|
7,500
|
|
|
4/17/2025
|
-0.06 / -0.90%
|
6.65
|
6.65
|
6.63
|
6.63
|
6.64
|
6.63
|
200
|
|
|
4/16/2025
|
0.00 / 0.00%
|
6.69
|
6.69
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
|
|
4/15/2025
|
+0.03 / +0.45%
|
7.00
|
7.00
|
6.32
|
6.69
|
6.36
|
6.69
|
5,800
|
|
|
4/14/2025
|
0.00 / 0.00%
|
6.66
|
6.66
|
6.66
|
6.66
|
6.66
|
6.66
|
0
|
|
|
4/11/2025
|
-0.49 / -6.85%
|
7.15
|
7.15
|
6.66
|
6.66
|
6.96
|
6.66
|
1,000
|
|
|
4/10/2025
|
+0.46 / +6.88%
|
6.24
|
7.15
|
6.24
|
7.15
|
7.03
|
7.15
|
8,300
|
|
|
4/9/2025
|
-0.31 / -4.43%
|
6.70
|
6.70
|
6.69
|
6.69
|
6.70
|
6.69
|
500
|
|
|
4/8/2025
|
-0.52 / -6.91%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
100
|
|
|
4/4/2025
|
+0.37 / +5.17%
|
6.82
|
7.52
|
6.82
|
7.52
|
6.96
|
7.52
|
1,000
|
|
|
4/3/2025
|
-0.53 / -6.90%
|
7.39
|
7.39
|
7.15
|
7.15
|
7.25
|
7.15
|
1,900
|
|
|
4/2/2025
|
0.00 / 0.00%
|
7.68
|
7.68
|
7.68
|
7.68
|
7.68
|
7.68
|
100
|
|
|
4/1/2025
|
-0.20 / -2.54%
|
7.42
|
7.68
|
7.42
|
7.68
|
7.46
|
7.68
|
700
|
|
|
3/31/2025
|
0.00 / 0.00%
|
7.88
|
7.88
|
7.88
|
7.88
|
7.88
|
7.88
|
0
|
|
|
3/28/2025
|
0.00 / 0.00%
|
7.88
|
7.88
|
7.88
|
7.88
|
7.88
|
7.88
|
0
|
|
|