|
Closing price on 4/21/2025
|
|
| Open |
6.55 |
| High |
6.55 |
| Low |
6.40 |
| Volume |
8,400 |
| Split-adjusted Price |
6.40 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/27/2025
|
-0.14 / -1.75%
|
7.48
|
7.88
|
7.46
|
7.88
|
7.52
|
7.88
|
3,900
|
|
|
3/26/2025
|
0.00 / 0.00%
|
8.02
|
8.02
|
8.02
|
8.02
|
8.02
|
8.02
|
0
|
|
|
3/25/2025
|
0.00 / 0.00%
|
8.02
|
8.02
|
8.02
|
8.02
|
8.02
|
8.02
|
0
|
|
|
3/24/2025
|
+0.33 / +4.29%
|
7.50
|
8.02
|
7.50
|
8.02
|
7.63
|
8.02
|
400
|
|
|
3/21/2025
|
-0.01 / -0.13%
|
7.41
|
7.70
|
7.41
|
7.69
|
7.60
|
7.69
|
300
|
|
|
3/20/2025
|
-0.01 / -0.13%
|
7.71
|
7.71
|
7.70
|
7.70
|
7.71
|
7.70
|
300
|
|
|
3/19/2025
|
-0.16 / -2.03%
|
7.87
|
7.87
|
7.70
|
7.71
|
7.77
|
7.71
|
700
|
|
|
3/18/2025
|
0.00 / 0.00%
|
7.87
|
7.87
|
7.87
|
7.87
|
7.87
|
7.87
|
0
|
|
|
3/17/2025
|
-0.05 / -0.63%
|
7.70
|
7.87
|
7.70
|
7.87
|
7.72
|
7.87
|
700
|
|
|
3/14/2025
|
0.00 / 0.00%
|
7.92
|
7.92
|
7.92
|
7.92
|
7.92
|
7.92
|
0
|
|
|
3/13/2025
|
0.00 / 0.00%
|
7.92
|
7.92
|
7.92
|
7.92
|
7.92
|
7.92
|
0
|
|
|
3/12/2025
|
+0.07 / +0.89%
|
7.50
|
7.92
|
7.50
|
7.92
|
7.52
|
7.92
|
2,500
|
|
|
3/11/2025
|
-0.05 / -0.63%
|
7.40
|
7.85
|
7.40
|
7.85
|
7.74
|
7.85
|
1,600
|
|
|
3/10/2025
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
0
|
|
|