|
Closing price on 6/4/2025
|
|
| Open |
7.11 |
| High |
7.57 |
| Low |
7.11 |
| Volume |
500 |
| Split-adjusted Price |
7.57 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2025
|
+0.47 / +6.62%
|
7.11
|
7.57
|
7.11
|
7.57
|
7.20
|
7.57
|
500
|
|
|
6/3/2025
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
1,000
|
|
|
6/2/2025
|
-0.20 / -2.74%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
1,100
|
|
|
5/30/2025
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
100
|
|
|
5/29/2025
|
0.00 / 0.00%
|
7.27
|
7.40
|
7.00
|
7.30
|
7.22
|
7.30
|
24,000
|
|
|
5/28/2025
|
+0.01 / +0.14%
|
7.29
|
7.30
|
7.29
|
7.30
|
7.30
|
7.30
|
2,700
|
|
|
5/27/2025
|
-0.51 / -6.54%
|
7.80
|
7.80
|
7.29
|
7.29
|
7.35
|
7.29
|
8,400
|
|
|
5/26/2025
|
+0.45 / +6.12%
|
7.36
|
7.80
|
7.10
|
7.80
|
7.28
|
7.80
|
3,200
|
|
|
5/23/2025
|
-0.47 / -6.01%
|
7.82
|
8.34
|
7.35
|
7.35
|
7.83
|
7.35
|
9,400
|
|
|
5/22/2025
|
-0.58 / -6.90%
|
8.40
|
8.50
|
7.82
|
7.82
|
8.20
|
7.82
|
20,800
|
|
|
5/21/2025
|
+0.39 / +4.87%
|
8.56
|
8.56
|
7.50
|
8.40
|
8.19
|
8.40
|
28,600
|
|
|
5/20/2025
|
+0.52 / +6.94%
|
7.72
|
8.01
|
7.72
|
8.01
|
7.97
|
8.01
|
14,400
|
|
|
5/19/2025
|
+0.49 / +7.00%
|
6.81
|
7.49
|
6.81
|
7.49
|
7.41
|
7.49
|
11,200
|
|
|
5/16/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.60
|
7.00
|
6.88
|
7.00
|
7,400
|
|
|
5/15/2025
|
+0.03 / +0.43%
|
6.97
|
7.00
|
6.97
|
7.00
|
6.98
|
7.00
|
3,700
|
|
|
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
|
|
|