|
Closing price on 11/11/2020
|
|
| Open |
3.90 |
| High |
4.01 |
| Low |
3.90 |
| Volume |
110 |
| Split-adjusted Price |
4.01 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2020
|
-0.02 / -0.50%
|
3.90
|
4.01
|
3.90
|
4.01
|
3.96
|
4.01
|
110
|
|
|
11/10/2020
|
+0.03 / +0.75%
|
3.98
|
4.03
|
3.81
|
4.03
|
3.95
|
4.03
|
14,600
|
|
|
11/9/2020
|
-0.07 / -1.72%
|
3.80
|
4.03
|
3.80
|
4.00
|
4.01
|
4.00
|
4,540
|
|
|
11/6/2020
|
+0.13 / +3.30%
|
4.07
|
4.07
|
4.07
|
4.07
|
4.07
|
4.07
|
30
|
|
|
11/5/2020
|
+0.04 / +1.03%
|
4.16
|
4.16
|
3.72
|
3.94
|
3.93
|
3.94
|
120
|
|
|
11/4/2020
|
-0.03 / -0.76%
|
4.00
|
4.00
|
3.76
|
3.90
|
3.89
|
3.90
|
40
|
|
|
11/3/2020
|
+0.23 / +6.22%
|
3.95
|
3.95
|
3.90
|
3.93
|
3.93
|
3.93
|
1,750
|
|
|
11/2/2020
|
+0.09 / +2.49%
|
3.85
|
3.85
|
3.62
|
3.70
|
3.70
|
3.70
|
4,360
|
|
|
10/30/2020
|
0.00 / 0.00%
|
3.85
|
3.85
|
3.61
|
3.61
|
3.80
|
3.61
|
1,330
|
|
|
10/29/2020
|
-0.09 / -2.43%
|
3.55
|
3.81
|
3.55
|
3.61
|
3.80
|
3.61
|
2,630
|
|
|
10/28/2020
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.75
|
3.70
|
16,790
|
|
|
10/27/2020
|
0.00 / 0.00%
|
3.92
|
3.92
|
3.80
|
3.80
|
3.80
|
3.80
|
2,650
|
|
|
10/26/2020
|
-0.12 / -3.06%
|
3.92
|
3.92
|
3.80
|
3.80
|
3.91
|
3.80
|
7,160
|
|
|
10/23/2020
|
+0.01 / +0.26%
|
3.91
|
3.92
|
3.81
|
3.92
|
3.92
|
3.92
|
8,380
|
|
|
10/22/2020
|
-0.05 / -1.26%
|
4.00
|
4.00
|
3.80
|
3.91
|
3.81
|
3.91
|
41,160
|
|
|
10/21/2020
|
-0.21 / -5.04%
|
3.96
|
3.96
|
3.96
|
3.96
|
3.96
|
3.96
|
3,300
|
|
|
10/20/2020
|
+0.01 / +0.24%
|
4.10
|
4.17
|
4.10
|
4.17
|
4.17
|
4.17
|
1,200
|
|
|
10/19/2020
|
+0.09 / +2.21%
|
4.20
|
4.20
|
4.00
|
4.16
|
4.05
|
4.16
|
1,480
|
|
|
10/16/2020
|
-0.17 / -4.01%
|
4.01
|
4.23
|
4.01
|
4.07
|
4.13
|
4.07
|
19,370
|
|
|
10/15/2020
|
-0.06 / -1.40%
|
4.16
|
4.29
|
4.10
|
4.24
|
4.24
|
4.24
|
6,100
|
|
|
10/14/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.28
|
4.30
|
4.30
|
4.30
|
10,150
|
|
|
10/13/2020
|
+0.18 / +4.37%
|
4.23
|
4.30
|
3.96
|
4.30
|
4.04
|
4.30
|
163,530
|
|
|
10/12/2020
|
-0.16 / -3.74%
|
4.40
|
4.40
|
4.10
|
4.12
|
4.22
|
4.12
|
94,750
|
|
|
10/9/2020
|
-0.11 / -2.51%
|
4.31
|
4.31
|
4.20
|
4.28
|
4.28
|
4.28
|
99,760
|
|
|
10/8/2020
|
+0.03 / +0.69%
|
4.30
|
4.42
|
4.28
|
4.39
|
4.28
|
4.39
|
39,470
|
|
|
10/7/2020
|
-0.12 / -2.68%
|
4.45
|
4.45
|
4.30
|
4.36
|
4.32
|
4.36
|
38,200
|
|
|
10/6/2020
|
+0.15 / +3.46%
|
4.58
|
4.59
|
4.30
|
4.48
|
4.30
|
4.48
|
73,900
|
|
|
10/5/2020
|
+0.28 / +6.91%
|
4.05
|
4.33
|
4.05
|
4.33
|
4.33
|
4.33
|
52,830
|
|
|
10/2/2020
|
-0.28 / -6.47%
|
4.57
|
4.57
|
4.04
|
4.05
|
4.12
|
4.05
|
48,010
|
|
|
10/1/2020
|
-0.01 / -0.23%
|
4.39
|
4.48
|
4.32
|
4.33
|
4.35
|
4.33
|
13,100
|
|
|