|
Closing price on 4/10/2020
|
|
| Open |
4.22 |
| High |
4.23 |
| Low |
4.10 |
| Volume |
8,000 |
| Split-adjusted Price |
4.23 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2020
|
+0.27 / +6.82%
|
4.22
|
4.23
|
4.10
|
4.23
|
4.20
|
4.23
|
8,000
|
|
|
4/9/2020
|
+0.25 / +6.74%
|
3.90
|
3.96
|
3.90
|
3.96
|
3.94
|
3.96
|
11,410
|
|
|
4/8/2020
|
-0.23 / -5.84%
|
4.00
|
4.00
|
3.71
|
3.71
|
3.86
|
3.71
|
1,490
|
|
|
4/7/2020
|
+0.15 / +3.96%
|
3.79
|
3.94
|
3.58
|
3.94
|
3.74
|
3.94
|
8,020
|
|
|
4/6/2020
|
+0.19 / +5.28%
|
3.60
|
3.83
|
3.40
|
3.79
|
3.44
|
3.79
|
5,820
|
|
|
4/3/2020
|
-0.09 / -2.44%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.65
|
3.60
|
8,230
|
|
|
4/1/2020
|
+0.23 / +6.65%
|
3.26
|
3.70
|
3.26
|
3.69
|
3.37
|
3.69
|
890
|
|
|
3/31/2020
|
-0.05 / -1.42%
|
3.50
|
3.70
|
3.45
|
3.46
|
3.47
|
3.46
|
13,250
|
|
|
3/30/2020
|
-0.26 / -6.90%
|
3.51
|
3.51
|
3.51
|
3.51
|
3.51
|
3.51
|
11,770
|
|
|
3/27/2020
|
-0.28 / -6.91%
|
3.77
|
4.00
|
3.77
|
3.77
|
3.95
|
3.77
|
49,580
|
|
|
3/26/2020
|
+0.20 / +5.19%
|
3.60
|
4.05
|
3.60
|
4.05
|
3.85
|
4.05
|
260
|
|
|
3/25/2020
|
+0.18 / +4.90%
|
3.43
|
3.90
|
3.43
|
3.85
|
3.50
|
3.85
|
15,720
|
|
|
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
|
|
|