|
|
Closing price on 10/10/2022
|
|
| Open |
8.34 |
| High |
8.34 |
| Low |
7.67 |
| Volume |
12,200 |
| Split-adjusted Price |
8.10 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2022
|
-0.10 / -1.22%
|
8.34
|
8.34
|
7.67
|
8.10
|
7.97
|
8.10
|
12,200
|
|
|
10/7/2022
|
-0.01 / -0.12%
|
8.00
|
8.21
|
8.00
|
8.20
|
8.17
|
8.20
|
600
|
|
|
10/6/2022
|
+0.21 / +2.63%
|
8.28
|
8.28
|
7.90
|
8.21
|
7.98
|
8.21
|
16,200
|
|
|
10/5/2022
|
-0.47 / -5.55%
|
8.00
|
8.96
|
8.00
|
8.00
|
8.09
|
8.00
|
11,400
|
|
|
10/4/2022
|
-0.62 / -6.82%
|
9.00
|
9.00
|
8.47
|
8.47
|
8.53
|
8.47
|
11,600
|
|
|
10/3/2022
|
-0.68 / -6.96%
|
9.09
|
9.09
|
9.09
|
9.09
|
9.09
|
9.09
|
5,900
|
|
|
9/30/2022
|
+0.56 / +6.08%
|
9.21
|
9.77
|
9.00
|
9.77
|
9.20
|
9.77
|
10,100
|
|
|
9/29/2022
|
-0.58 / -5.92%
|
9.12
|
9.78
|
9.12
|
9.21
|
9.19
|
9.21
|
17,400
|
|
|
9/28/2022
|
-0.01 / -0.10%
|
9.80
|
9.80
|
9.79
|
9.79
|
9.79
|
9.79
|
2,200
|
|
|
9/27/2022
|
-0.05 / -0.51%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.84
|
9.80
|
3,600
|
|
|
9/26/2022
|
-0.15 / -1.50%
|
9.85
|
9.85
|
9.85
|
9.85
|
9.85
|
9.85
|
400
|
|
|
9/23/2022
|
-0.50 / -4.76%
|
10.50
|
10.80
|
10.00
|
10.00
|
10.08
|
10.00
|
28,000
|
|
|
9/22/2022
|
+0.05 / +0.48%
|
10.45
|
10.85
|
10.00
|
10.50
|
10.36
|
10.50
|
58,000
|
|
|
9/21/2022
|
-0.20 / -1.88%
|
10.60
|
10.60
|
10.45
|
10.45
|
10.46
|
10.45
|
2,100
|
|
|
9/20/2022
|
+0.50 / +4.93%
|
10.15
|
10.70
|
9.50
|
10.65
|
10.39
|
10.65
|
30,700
|
|
|
9/19/2022
|
-0.05 / -0.49%
|
10.20
|
10.20
|
10.00
|
10.15
|
10.08
|
10.15
|
2,100
|
|
|
9/16/2022
|
-0.20 / -1.92%
|
10.35
|
10.40
|
10.10
|
10.20
|
10.30
|
10.20
|
2,300
|
|
|
9/15/2022
|
-0.10 / -0.95%
|
10.10
|
10.45
|
10.10
|
10.40
|
10.23
|
10.40
|
1,500
|
|
|
9/14/2022
|
-0.10 / -0.94%
|
10.50
|
10.55
|
10.05
|
10.50
|
10.38
|
10.50
|
2,100
|
|
|
9/13/2022
|
-0.15 / -1.40%
|
10.65
|
10.75
|
10.00
|
10.60
|
10.20
|
10.60
|
40,300
|
|
|
9/12/2022
|
+0.15 / +1.42%
|
10.10
|
11.00
|
10.10
|
10.75
|
10.63
|
10.75
|
6,400
|
|
|
9/9/2022
|
+0.10 / +0.95%
|
10.90
|
10.90
|
10.20
|
10.60
|
10.63
|
10.60
|
13,300
|
|
|
9/8/2022
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.02
|
10.50
|
5,800
|
|
|
9/7/2022
|
-0.60 / -5.66%
|
10.50
|
11.00
|
9.86
|
10.00
|
10.52
|
10.00
|
65,200
|
|
|
9/6/2022
|
-0.05 / -0.47%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.58
|
10.60
|
10,800
|
|
|
9/5/2022
|
-0.10 / -0.93%
|
10.85
|
11.30
|
10.65
|
10.65
|
10.91
|
10.65
|
33,500
|
|
|
8/31/2022
|
+0.25 / +2.38%
|
10.95
|
10.95
|
10.35
|
10.75
|
10.57
|
10.75
|
12,800
|
|
|
8/30/2022
|
+0.20 / +1.94%
|
10.35
|
10.95
|
10.35
|
10.50
|
10.51
|
10.50
|
11,800
|
|
|
8/29/2022
|
-0.20 / -1.90%
|
10.40
|
10.50
|
9.78
|
10.30
|
10.13
|
10.30
|
15,900
|
|
|
8/26/2022
|
-0.25 / -2.33%
|
10.75
|
10.80
|
10.50
|
10.50
|
10.60
|
10.50
|
17,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,751,800
|
6.90
|
-5.48%
|
|
|
|
AGG
|
1,259,500
|
15.75
|
0.00%
|
|
|
|
API
|
585,100
|
5.20
|
-3.70%
|
|
|
|
ASM
|
1,206,100
|
6.15
|
-3.91%
|
|
|
|
BCR
|
3,247,400
|
1.90
|
0.00%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
5,500
|
9.80
|
-2.00%
|
|
|
|
C21
|
0
|
16.00
|
0.00%
|
|
|
|
CCI
|
10,800
|
20.00
|
-5.66%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|