|
|
Closing price on 12/11/2024
|
|
| Open |
4.25 |
| High |
4.25 |
| Low |
4.08 |
| Volume |
7,200 |
| Split-adjusted Price |
4.19 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/3/2024
|
+0.12 / +3.02%
|
3.85
|
4.14
|
3.78
|
4.09
|
3.84
|
4.09
|
2,200
|
|
|
12/2/2024
|
-0.22 / -5.25%
|
4.00
|
4.19
|
3.97
|
3.97
|
4.13
|
3.97
|
2,600
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
500,600
|
6.50
|
-2.99%
|
|
|
|
AGG
|
1,549,900
|
16.30
|
6.19%
|
|
|
|
API
|
1,064,000
|
5.70
|
-9.52%
|
|
|
|
ASM
|
2,793,200
|
6.80
|
-6.98%
|
|
|
|
BCR
|
2,986,100
|
2.20
|
-8.33%
|
|
|
|
BII
|
291,100
|
0.60
|
-14.29%
|
|
|
|
BVL
|
8,000
|
9.70
|
-11.82%
|
|
|
|
C21
|
100
|
17.50
|
14.38%
|
|
|
|
CCI
|
700
|
19.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|