|
Closing price on 11/29/2024
|
|
| Open |
4.15 |
| High |
4.19 |
| Low |
4.15 |
| Volume |
200 |
| Split-adjusted Price |
4.19 |
There is no data on 12/1/2024. Display data on 11/29/2024 instead.
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2024
|
+0.04 / +0.96%
|
4.15
|
4.19
|
4.15
|
4.19
|
4.17
|
4.19
|
200
|
|
|
11/28/2024
|
-0.15 / -3.49%
|
4.00
|
4.22
|
4.00
|
4.15
|
4.02
|
4.15
|
31,900
|
|
|
11/27/2024
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
|
11/26/2024
|
+0.18 / +4.37%
|
4.29
|
4.33
|
3.97
|
4.30
|
4.31
|
4.30
|
12,400
|
|
|
11/25/2024
|
-0.06 / -1.44%
|
4.22
|
4.22
|
4.00
|
4.12
|
4.07
|
4.12
|
7,900
|
|
|
11/22/2024
|
+0.07 / +1.70%
|
4.11
|
4.20
|
4.11
|
4.18
|
4.16
|
4.18
|
500
|
|
|
11/21/2024
|
0.00 / 0.00%
|
4.00
|
4.11
|
4.00
|
4.11
|
4.08
|
4.11
|
400
|
|
|
11/20/2024
|
+0.01 / +0.24%
|
4.15
|
4.25
|
3.82
|
4.11
|
3.99
|
4.11
|
7,200
|
|
|
11/19/2024
|
+0.03 / +0.74%
|
4.10
|
4.30
|
3.96
|
4.10
|
4.27
|
4.10
|
10,900
|
|
|
11/18/2024
|
-0.03 / -0.73%
|
3.97
|
4.07
|
3.97
|
4.07
|
4.00
|
4.07
|
5,100
|
|
|
11/15/2024
|
0.00 / 0.00%
|
4.28
|
4.28
|
3.95
|
4.10
|
4.08
|
4.10
|
25,900
|
|
|
11/14/2024
|
0.00 / 0.00%
|
3.92
|
4.35
|
3.92
|
4.10
|
4.20
|
4.10
|
25,300
|
|
|
11/13/2024
|
+0.10 / +2.50%
|
4.25
|
4.25
|
3.95
|
4.10
|
4.22
|
4.10
|
7,700
|
|
|
11/12/2024
|
-0.13 / -3.15%
|
3.93
|
4.00
|
3.93
|
4.00
|
4.00
|
4.00
|
1,700
|
|
|
11/11/2024
|
0.00 / 0.00%
|
4.00
|
4.13
|
3.85
|
4.13
|
3.91
|
4.13
|
26,000
|
|
|
11/8/2024
|
+0.10 / +2.48%
|
4.27
|
4.27
|
3.90
|
4.13
|
4.08
|
4.13
|
900
|
|
|
11/7/2024
|
-0.07 / -1.71%
|
3.89
|
4.09
|
3.89
|
4.03
|
3.91
|
4.03
|
4,600
|
|
|
11/6/2024
|
+0.10 / +2.50%
|
3.99
|
4.21
|
3.97
|
4.10
|
4.01
|
4.10
|
10,500
|
|
|
11/5/2024
|
+0.03 / +0.76%
|
3.87
|
4.10
|
3.87
|
4.00
|
3.98
|
4.00
|
2,700
|
|
|
11/4/2024
|
-0.09 / -2.22%
|
4.06
|
4.06
|
3.96
|
3.97
|
4.00
|
3.97
|
1,300
|
|
|
11/1/2024
|
+0.22 / +5.73%
|
4.06
|
4.06
|
4.06
|
4.06
|
4.06
|
4.06
|
100
|
|
|
10/31/2024
|
-0.14 / -3.52%
|
3.85
|
3.92
|
3.84
|
3.84
|
3.89
|
3.84
|
5,400
|
|
|
10/30/2024
|
+0.02 / +0.51%
|
3.99
|
3.99
|
3.83
|
3.98
|
3.96
|
3.98
|
3,900
|
|
|
10/29/2024
|
-0.13 / -3.18%
|
3.83
|
3.99
|
3.81
|
3.96
|
3.83
|
3.96
|
12,200
|
|
|
10/28/2024
|
+0.13 / +3.28%
|
4.19
|
4.19
|
4.09
|
4.09
|
4.11
|
4.09
|
500
|
|
|
10/25/2024
|
-0.02 / -0.50%
|
3.97
|
4.00
|
3.80
|
3.96
|
3.96
|
3.96
|
3,500
|
|
|
10/24/2024
|
-0.01 / -0.25%
|
4.00
|
4.00
|
3.80
|
3.98
|
3.81
|
3.98
|
11,300
|
|
|
10/23/2024
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.99
|
3.81
|
3.99
|
9,000
|
|
|
10/22/2024
|
0.00 / 0.00%
|
4.20
|
4.20
|
3.80
|
3.99
|
3.83
|
3.99
|
6,500
|
|
|
10/21/2024
|
+0.02 / +0.50%
|
3.97
|
3.99
|
3.84
|
3.99
|
3.87
|
3.99
|
25,800
|
|
|