|
|
Closing price on 7/22/2020
|
|
| Open |
3.45 |
| High |
3.57 |
| Low |
3.40 |
| Volume |
8,580 |
| Split-adjusted Price |
3.42 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2020
|
-0.03 / -0.87%
|
3.45
|
3.57
|
3.40
|
3.42
|
3.50
|
3.42
|
8,580
|
|
|
7/21/2020
|
0.00 / 0.00%
|
3.45
|
3.45
|
3.45
|
3.45
|
3.45
|
3.45
|
2,440
|
|
|
7/20/2020
|
-0.25 / -6.76%
|
3.70
|
3.82
|
3.45
|
3.45
|
3.48
|
3.45
|
219,240
|
|
|
7/17/2020
|
-0.20 / -5.13%
|
3.80
|
3.84
|
3.70
|
3.70
|
3.71
|
3.70
|
11,060
|
|
|
7/16/2020
|
0.00 / 0.00%
|
3.76
|
3.90
|
3.71
|
3.90
|
3.77
|
3.90
|
10,600
|
|
|
7/15/2020
|
-0.04 / -1.02%
|
3.78
|
3.90
|
3.78
|
3.90
|
3.84
|
3.90
|
800
|
|
|
7/14/2020
|
-0.01 / -0.25%
|
3.81
|
3.94
|
3.75
|
3.94
|
3.75
|
3.94
|
890
|
|
|
7/13/2020
|
-0.03 / -0.75%
|
3.98
|
3.98
|
3.80
|
3.95
|
3.93
|
3.95
|
1,370
|
|
|
7/10/2020
|
+0.17 / +4.46%
|
3.81
|
3.98
|
3.81
|
3.98
|
3.90
|
3.98
|
6,870
|
|
|
7/9/2020
|
-0.08 / -2.06%
|
3.73
|
3.90
|
3.73
|
3.81
|
3.79
|
3.81
|
1,910
|
|
|
7/8/2020
|
-0.01 / -0.26%
|
3.90
|
3.90
|
3.72
|
3.89
|
3.85
|
3.89
|
7,390
|
|
|
7/7/2020
|
-0.10 / -2.50%
|
3.97
|
3.97
|
3.86
|
3.90
|
3.90
|
3.90
|
16,170
|
|
|
7/6/2020
|
+0.04 / +1.01%
|
4.13
|
4.13
|
4.00
|
4.00
|
4.07
|
4.00
|
5,110
|
|
|
7/3/2020
|
-0.04 / -1.00%
|
4.10
|
4.10
|
3.80
|
3.96
|
3.89
|
3.96
|
12,590
|
|
|
7/2/2020
|
+0.05 / +1.27%
|
4.07
|
4.07
|
3.83
|
4.00
|
3.99
|
4.00
|
910
|
|
|
7/1/2020
|
-0.04 / -1.00%
|
3.99
|
3.99
|
3.82
|
3.95
|
3.94
|
3.95
|
6,350
|
|
|
6/30/2020
|
+0.17 / +4.45%
|
3.62
|
4.00
|
3.62
|
3.99
|
3.70
|
3.99
|
2,430
|
|
|
6/29/2020
|
-0.28 / -6.83%
|
3.88
|
3.99
|
3.82
|
3.82
|
3.83
|
3.82
|
117,440
|
|
|
6/26/2020
|
-0.05 / -1.20%
|
4.15
|
4.20
|
3.86
|
4.10
|
4.00
|
4.10
|
95,090
|
|
|
6/25/2020
|
-0.23 / -5.25%
|
4.12
|
4.15
|
4.08
|
4.15
|
4.10
|
4.15
|
40,980
|
|
|
6/24/2020
|
+0.10 / +2.34%
|
4.07
|
4.40
|
3.99
|
4.38
|
4.02
|
4.38
|
103,710
|
|
|
6/23/2020
|
+0.10 / +2.39%
|
4.18
|
4.28
|
4.00
|
4.28
|
4.13
|
4.28
|
20,080
|
|
|
6/22/2020
|
-0.29 / -6.49%
|
4.77
|
4.77
|
4.16
|
4.18
|
4.20
|
4.18
|
87,320
|
|
|
6/19/2020
|
+0.28 / +6.68%
|
4.38
|
4.48
|
3.90
|
4.47
|
4.01
|
4.47
|
53,060
|
|
|
6/18/2020
|
-0.09 / -2.10%
|
4.28
|
4.47
|
4.19
|
4.19
|
4.28
|
4.19
|
11,010
|
|
|
6/17/2020
|
-0.11 / -2.51%
|
4.30
|
4.69
|
4.09
|
4.28
|
4.19
|
4.28
|
21,710
|
|
|
6/16/2020
|
-0.26 / -5.59%
|
4.65
|
4.79
|
4.35
|
4.39
|
4.39
|
4.39
|
5,920
|
|
|
6/15/2020
|
-0.35 / -7.00%
|
5.00
|
5.00
|
4.65
|
4.65
|
4.83
|
4.65
|
51,718
|
|
|
6/12/2020
|
+0.21 / +4.38%
|
5.05
|
5.05
|
5.00
|
5.00
|
5.03
|
5.00
|
1,010
|
|
|
6/11/2020
|
0.00 / 0.00%
|
4.79
|
4.81
|
4.78
|
4.79
|
4.79
|
4.79
|
15,780
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,454,200
|
7.90
|
9.72%
|
|
|
|
AGG
|
239,000
|
15.25
|
-2.56%
|
|
|
|
API
|
319,300
|
5.60
|
1.82%
|
|
|
|
ASM
|
875,200
|
6.76
|
2.42%
|
|
|
|
BCR
|
1,738,800
|
2.00
|
5.26%
|
|
|
|
BII
|
89,500
|
0.70
|
16.67%
|
|
|
|
BVL
|
2,000
|
10.20
|
-4.67%
|
|
|
|
C21
|
0
|
16.00
|
0.00%
|
|
|
|
CCI
|
3,900
|
21.80
|
-0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|