|
Closing price on 11/11/2024
|
|
| Open |
4.00 |
| High |
4.13 |
| Low |
3.85 |
| Volume |
26,000 |
| Split-adjusted Price |
4.13 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/18/2024
|
-0.05 / -1.24%
|
4.00
|
4.00
|
3.80
|
3.97
|
3.97
|
3.97
|
5,400
|
|
|
10/17/2024
|
-0.06 / -1.47%
|
3.91
|
4.05
|
3.87
|
4.02
|
3.93
|
4.02
|
7,400
|
|
|
10/16/2024
|
+0.08 / +2.00%
|
4.00
|
4.18
|
4.00
|
4.08
|
4.00
|
4.08
|
13,600
|
|
|
10/15/2024
|
0.00 / 0.00%
|
3.98
|
4.00
|
3.98
|
4.00
|
3.99
|
4.00
|
6,100
|
|
|
10/14/2024
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
300
|
|
|
10/11/2024
|
+0.18 / +4.71%
|
3.82
|
4.00
|
3.82
|
4.00
|
3.86
|
4.00
|
500
|
|
|
10/10/2024
|
-0.11 / -2.80%
|
3.93
|
3.93
|
3.82
|
3.82
|
3.83
|
3.82
|
7,000
|
|
|
10/9/2024
|
-0.16 / -3.91%
|
3.90
|
4.05
|
3.90
|
3.93
|
3.98
|
3.93
|
9,000
|
|
|
10/8/2024
|
+0.14 / +3.54%
|
4.15
|
4.15
|
4.09
|
4.09
|
4.12
|
4.09
|
200
|
|
|
10/7/2024
|
-0.25 / -5.95%
|
3.97
|
3.97
|
3.95
|
3.95
|
3.96
|
3.95
|
10,500
|
|
|
10/4/2024
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
|
10/3/2024
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
|
10/2/2024
|
+0.18 / +4.48%
|
4.30
|
4.30
|
3.93
|
4.20
|
4.01
|
4.20
|
7,600
|
|
|
10/1/2024
|
+0.16 / +4.15%
|
4.02
|
4.02
|
3.91
|
4.02
|
3.99
|
4.02
|
27,800
|
|
|