|
Closing price on 3/2/2026
|
|
| Open |
8.44 |
| High |
8.72 |
| Low |
8.44 |
| Volume |
3,000 |
| Split-adjusted Price |
8.72 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2026
|
-0.28 / -3.11%
|
8.44
|
8.72
|
8.44
|
8.72
|
8.66
|
8.72
|
3,000
|
|
|
2/27/2026
|
+0.08 / +0.90%
|
8.98
|
9.00
|
8.98
|
9.00
|
9.00
|
9.00
|
8,000
|
|
|
2/26/2026
|
-0.06 / -0.67%
|
8.98
|
8.98
|
8.90
|
8.92
|
8.93
|
8.92
|
2,400
|
|
|
2/25/2026
|
+0.26 / +2.98%
|
8.72
|
8.98
|
8.72
|
8.98
|
8.77
|
8.98
|
1,600
|
|
|
2/24/2026
|
0.00 / 0.00%
|
8.73
|
8.99
|
8.72
|
8.72
|
8.73
|
8.72
|
15,200
|
|
|
2/23/2026
|
-0.28 / -3.11%
|
9.09
|
9.20
|
8.72
|
8.72
|
8.93
|
8.72
|
3,500
|
|
|
2/13/2026
|
+0.12 / +1.35%
|
8.87
|
9.20
|
8.86
|
9.00
|
9.01
|
9.00
|
12,700
|
|
|
2/12/2026
|
+0.10 / +1.14%
|
8.78
|
9.29
|
8.78
|
8.88
|
8.84
|
8.88
|
2,900
|
|
|
2/11/2026
|
-0.09 / -1.01%
|
8.87
|
8.87
|
8.78
|
8.78
|
8.85
|
8.78
|
2,600
|
|
|
2/10/2026
|
+0.24 / +2.78%
|
8.89
|
8.89
|
8.87
|
8.87
|
8.88
|
8.87
|
600
|
|
|
2/9/2026
|
-0.05 / -0.58%
|
8.68
|
8.91
|
8.63
|
8.63
|
8.73
|
8.63
|
3,200
|
|
|
2/6/2026
|
-0.28 / -3.13%
|
8.92
|
8.92
|
8.60
|
8.68
|
8.66
|
8.68
|
11,300
|
|
|
2/5/2026
|
+0.15 / +1.70%
|
8.73
|
8.96
|
8.73
|
8.96
|
8.88
|
8.96
|
2,000
|
|
|
2/4/2026
|
-0.53 / -5.67%
|
8.80
|
8.82
|
8.69
|
8.81
|
8.76
|
8.81
|
5,700
|
|
|
2/3/2026
|
+0.48 / +5.42%
|
8.90
|
9.34
|
8.85
|
9.34
|
8.87
|
9.34
|
11,400
|
|
|
2/2/2026
|
-0.63 / -6.64%
|
9.50
|
10.00
|
8.83
|
8.86
|
8.94
|
8.86
|
42,500
|
|
|
1/30/2026
|
-0.71 / -6.96%
|
9.49
|
10.80
|
9.49
|
9.49
|
9.79
|
9.49
|
18,100
|
|
|
1/29/2026
|
+0.05 / +0.49%
|
10.15
|
10.85
|
9.44
|
10.20
|
10.12
|
10.20
|
46,500
|
|
|
1/28/2026
|
+0.66 / +6.95%
|
10.15
|
10.15
|
9.60
|
10.15
|
9.87
|
10.15
|
32,600
|
|
|
1/27/2026
|
+0.62 / +6.99%
|
8.85
|
9.49
|
8.85
|
9.49
|
9.43
|
9.49
|
37,800
|
|
|
1/26/2026
|
+0.07 / +0.80%
|
8.80
|
8.87
|
8.60
|
8.87
|
8.73
|
8.87
|
4,800
|
|
|
1/23/2026
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.94
|
8.80
|
4,100
|
|
|
1/22/2026
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.05
|
9.10
|
2,400
|
|
|
1/21/2026
|
-0.06 / -0.66%
|
9.06
|
9.19
|
9.00
|
9.00
|
9.05
|
9.00
|
1,400
|
|
|
1/20/2026
|
-0.30 / -3.21%
|
9.25
|
9.25
|
9.04
|
9.06
|
9.09
|
9.06
|
4,600
|
|
|
1/19/2026
|
+0.42 / +4.70%
|
8.97
|
9.36
|
8.96
|
9.36
|
9.00
|
9.36
|
17,900
|
|
|
1/16/2026
|
-0.55 / -5.80%
|
9.20
|
9.40
|
8.83
|
8.94
|
9.02
|
8.94
|
16,500
|
|
|
1/15/2026
|
-0.31 / -3.16%
|
9.70
|
9.70
|
9.12
|
9.49
|
9.19
|
9.49
|
29,900
|
|
|
1/14/2026
|
+0.13 / +1.34%
|
10.15
|
10.20
|
9.40
|
9.80
|
9.80
|
9.80
|
20,000
|
|
|
1/13/2026
|
+0.63 / +6.97%
|
8.42
|
9.67
|
8.42
|
9.67
|
8.70
|
9.67
|
76,300
|
|
|