|
|
Closing price on 1/15/2025
|
|
| Open |
3.56 |
| High |
3.85 |
| Low |
3.45 |
| Volume |
118,800 |
| Split-adjusted Price |
3.74 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2025
|
+0.04 / +1.08%
|
3.56
|
3.85
|
3.45
|
3.74
|
3.47
|
3.74
|
118,800
|
|
|
1/14/2025
|
+0.09 / +2.49%
|
3.61
|
3.70
|
3.50
|
3.70
|
3.61
|
3.70
|
6,300
|
|
|
1/13/2025
|
-0.21 / -5.50%
|
3.79
|
3.79
|
3.61
|
3.61
|
3.64
|
3.61
|
4,300
|
|
|
1/10/2025
|
-0.01 / -0.26%
|
3.72
|
3.82
|
3.72
|
3.82
|
3.74
|
3.82
|
2,400
|
|
|
1/9/2025
|
+0.04 / +1.06%
|
3.71
|
3.87
|
3.70
|
3.83
|
3.75
|
3.83
|
29,700
|
|
|
1/8/2025
|
+0.07 / +1.88%
|
3.81
|
3.81
|
3.78
|
3.79
|
3.79
|
3.79
|
9,600
|
|
|
1/7/2025
|
0.00 / 0.00%
|
3.75
|
3.75
|
3.72
|
3.72
|
3.73
|
3.72
|
17,000
|
|
|
1/6/2025
|
-0.10 / -2.62%
|
3.83
|
3.83
|
3.72
|
3.72
|
3.77
|
3.72
|
15,200
|
|
|
1/3/2025
|
+0.05 / +1.33%
|
3.78
|
3.85
|
3.75
|
3.82
|
3.78
|
3.82
|
14,400
|
|
|
1/2/2025
|
-0.21 / -5.28%
|
3.97
|
3.98
|
3.77
|
3.77
|
3.83
|
3.77
|
28,900
|
|
|
12/31/2024
|
+0.08 / +2.05%
|
3.85
|
4.04
|
3.85
|
3.98
|
3.97
|
3.98
|
2,600
|
|
|
12/30/2024
|
-0.19 / -4.65%
|
4.09
|
4.09
|
3.81
|
3.90
|
3.81
|
3.90
|
132,500
|
|
|
12/27/2024
|
+0.22 / +5.68%
|
3.87
|
4.09
|
3.83
|
4.09
|
3.86
|
4.09
|
19,300
|
|
|
12/26/2024
|
-0.14 / -3.49%
|
4.00
|
4.03
|
3.86
|
3.87
|
3.91
|
3.87
|
40,000
|
|
|
12/25/2024
|
-0.07 / -1.72%
|
3.92
|
4.08
|
3.92
|
4.01
|
3.99
|
4.01
|
600
|
|
|
12/24/2024
|
-0.02 / -0.49%
|
4.04
|
4.09
|
3.82
|
4.08
|
3.94
|
4.08
|
49,800
|
|
|
12/23/2024
|
-0.01 / -0.24%
|
4.12
|
4.14
|
4.00
|
4.10
|
4.06
|
4.10
|
22,900
|
|
|
12/20/2024
|
+0.01 / +0.24%
|
4.10
|
4.14
|
4.00
|
4.11
|
4.01
|
4.11
|
57,200
|
|
|
12/19/2024
|
0.00 / 0.00%
|
4.01
|
4.10
|
4.00
|
4.10
|
4.03
|
4.10
|
30,700
|
|
|
12/18/2024
|
+0.01 / +0.24%
|
4.08
|
4.13
|
4.00
|
4.10
|
4.02
|
4.10
|
30,000
|
|
|
12/17/2024
|
-0.01 / -0.24%
|
4.10
|
4.15
|
4.00
|
4.09
|
4.01
|
4.09
|
24,300
|
|
|
12/16/2024
|
-0.05 / -1.20%
|
4.02
|
4.15
|
4.02
|
4.10
|
4.08
|
4.10
|
4,600
|
|
|
12/13/2024
|
+0.02 / +0.48%
|
4.09
|
4.15
|
4.00
|
4.15
|
4.12
|
4.15
|
50,600
|
|
|
12/12/2024
|
-0.06 / -1.43%
|
4.17
|
4.18
|
4.03
|
4.13
|
4.07
|
4.13
|
19,700
|
|
|
12/11/2024
|
+0.12 / +2.95%
|
4.25
|
4.25
|
4.08
|
4.19
|
4.24
|
4.19
|
7,200
|
|
|
12/10/2024
|
-0.21 / -4.91%
|
4.10
|
4.27
|
4.05
|
4.07
|
4.08
|
4.07
|
31,100
|
|
|
12/9/2024
|
0.00 / 0.00%
|
4.38
|
4.38
|
4.02
|
4.28
|
4.07
|
4.28
|
71,500
|
|
|
12/6/2024
|
-0.02 / -0.47%
|
4.30
|
4.40
|
4.02
|
4.28
|
4.22
|
4.28
|
14,400
|
|
|
12/5/2024
|
+0.10 / +2.38%
|
4.33
|
4.33
|
4.15
|
4.30
|
4.27
|
4.30
|
10,800
|
|
|
12/4/2024
|
+0.11 / +2.69%
|
4.00
|
4.37
|
4.00
|
4.20
|
4.27
|
4.20
|
90,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
904,200
|
6.70
|
-5.63%
|
|
|
|
AGG
|
816,800
|
15.35
|
-6.97%
|
|
|
|
API
|
1,085,100
|
6.30
|
-8.70%
|
|
|
|
ASM
|
1,307,700
|
7.31
|
-7.00%
|
|
|
|
BCR
|
5,818,000
|
2.30
|
-11.54%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
2,000
|
11.00
|
-3.51%
|
|
|
|
C21
|
500
|
16.00
|
-9.60%
|
|
|
|
CCI
|
1,400
|
19.55
|
-6.90%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|