|
Closing price on 3/24/2020
|
|
| Open |
3.44 |
| High |
3.67 |
| Low |
3.44 |
| Volume |
2,040 |
| Split-adjusted Price |
3.67 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2020
|
-0.02 / -0.54%
|
3.44
|
3.67
|
3.44
|
3.67
|
3.56
|
3.67
|
2,040
|
|
|
3/23/2020
|
+0.22 / +6.34%
|
3.56
|
3.70
|
3.23
|
3.69
|
3.55
|
3.69
|
220
|
|
|
3/20/2020
|
-0.26 / -6.97%
|
3.49
|
3.90
|
3.47
|
3.47
|
3.51
|
3.47
|
16,800
|
|
|
3/19/2020
|
-0.27 / -6.75%
|
3.73
|
3.89
|
3.72
|
3.73
|
3.76
|
3.73
|
10,380
|
|
|
3/18/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
820
|
|
|
3/17/2020
|
-0.13 / -3.15%
|
4.00
|
4.00
|
3.85
|
4.00
|
3.96
|
4.00
|
480
|
|
|
3/16/2020
|
+0.24 / +6.17%
|
3.89
|
4.16
|
3.63
|
4.13
|
3.65
|
4.13
|
21,670
|
|
|
3/13/2020
|
+0.17 / +4.57%
|
3.50
|
3.90
|
3.46
|
3.89
|
3.48
|
3.89
|
10,050
|
|
|
3/12/2020
|
-0.27 / -6.77%
|
4.08
|
4.08
|
3.72
|
3.72
|
3.76
|
3.72
|
6,120
|
|
|
3/11/2020
|
-0.09 / -2.21%
|
3.81
|
4.07
|
3.80
|
3.99
|
3.93
|
3.99
|
2,290
|
|
|
3/10/2020
|
-0.01 / -0.24%
|
4.35
|
4.35
|
3.90
|
4.08
|
4.04
|
4.08
|
2,720
|
|
|
3/9/2020
|
-0.19 / -4.44%
|
4.10
|
4.10
|
3.99
|
4.09
|
4.07
|
4.09
|
1,570
|
|
|
3/6/2020
|
+0.03 / +0.71%
|
4.49
|
4.49
|
4.10
|
4.28
|
4.34
|
4.28
|
250
|
|
|
3/5/2020
|
+0.10 / +2.41%
|
4.15
|
4.25
|
4.15
|
4.25
|
4.15
|
4.25
|
70
|
|
|
3/4/2020
|
-0.13 / -3.04%
|
4.28
|
4.28
|
3.99
|
4.15
|
4.04
|
4.15
|
55,140
|
|
|
3/3/2020
|
+0.18 / +4.39%
|
4.27
|
4.30
|
4.10
|
4.28
|
4.24
|
4.28
|
10,220
|
|
|
3/2/2020
|
+0.20 / +5.13%
|
3.90
|
4.16
|
3.90
|
4.10
|
4.02
|
4.10
|
17,470
|
|
|
2/28/2020
|
-0.05 / -1.27%
|
3.90
|
4.15
|
3.90
|
3.90
|
4.10
|
3.90
|
18,800
|
|
|
2/27/2020
|
+0.07 / +1.80%
|
3.92
|
4.15
|
3.72
|
3.95
|
4.03
|
3.95
|
34,520
|
|
|
2/26/2020
|
-0.28 / -6.73%
|
4.05
|
4.28
|
3.87
|
3.88
|
3.87
|
3.88
|
59,880
|
|
|
2/25/2020
|
+0.12 / +2.97%
|
3.80
|
4.18
|
3.76
|
4.16
|
3.77
|
4.16
|
63,880
|
|
|
2/24/2020
|
-0.10 / -2.42%
|
3.88
|
4.18
|
3.86
|
4.04
|
3.88
|
4.04
|
60,820
|
|
|
2/21/2020
|
+0.13 / +3.24%
|
4.26
|
4.26
|
4.00
|
4.14
|
4.17
|
4.14
|
420
|
|
|
2/20/2020
|
+0.01 / +0.25%
|
4.00
|
4.24
|
3.86
|
4.01
|
4.14
|
4.01
|
1,450
|
|
|
2/19/2020
|
-0.28 / -6.54%
|
4.06
|
4.48
|
3.99
|
4.00
|
4.01
|
4.00
|
16,970
|
|
|
2/18/2020
|
-0.32 / -6.96%
|
4.80
|
4.80
|
4.28
|
4.28
|
4.41
|
4.28
|
15,870
|
|
|
2/17/2020
|
-0.09 / -1.92%
|
5.00
|
5.00
|
4.42
|
4.60
|
4.43
|
4.60
|
2,030
|
|
|
2/14/2020
|
-0.35 / -6.94%
|
4.72
|
5.02
|
4.69
|
4.69
|
4.70
|
4.69
|
37,900
|
|
|
2/13/2020
|
0.00 / 0.00%
|
5.04
|
5.04
|
5.03
|
5.04
|
5.04
|
5.04
|
810
|
|
|
2/12/2020
|
-0.05 / -0.98%
|
5.03
|
5.04
|
5.03
|
5.04
|
5.04
|
5.04
|
1,540
|
|
|