|
Closing price on 9/18/2024
|
|
| Open |
3.71 |
| High |
3.71 |
| Low |
3.71 |
| Volume |
0 |
| Split-adjusted Price |
3.71 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2024
|
0.00 / 0.00%
|
3.71
|
3.71
|
3.71
|
3.71
|
3.71
|
3.71
|
0
|
|
|
9/17/2024
|
0.00 / 0.00%
|
3.71
|
3.71
|
3.71
|
3.71
|
3.71
|
3.71
|
200
|
|
|
9/16/2024
|
-0.05 / -1.33%
|
3.76
|
3.83
|
3.70
|
3.71
|
3.76
|
3.71
|
7,700
|
|
|
9/13/2024
|
+0.02 / +0.53%
|
3.74
|
3.90
|
3.74
|
3.76
|
3.77
|
3.76
|
1,500
|
|
|
9/12/2024
|
+0.02 / +0.54%
|
3.80
|
3.92
|
3.73
|
3.74
|
3.83
|
3.74
|
11,500
|
|
|
9/11/2024
|
-0.16 / -4.12%
|
3.88
|
3.88
|
3.70
|
3.72
|
3.76
|
3.72
|
2,300
|
|
|
9/10/2024
|
-0.08 / -2.02%
|
3.96
|
3.96
|
3.76
|
3.88
|
3.86
|
3.88
|
2,600
|
|
|
9/9/2024
|
+0.08 / +2.06%
|
3.88
|
3.96
|
3.68
|
3.96
|
3.85
|
3.96
|
5,200
|
|
|
9/6/2024
|
-0.02 / -0.51%
|
3.85
|
3.88
|
3.85
|
3.88
|
3.86
|
3.88
|
2,100
|
|
|
9/5/2024
|
0.00 / 0.00%
|
3.98
|
3.98
|
3.85
|
3.90
|
3.90
|
3.90
|
9,800
|
|
|
9/4/2024
|
-0.01 / -0.26%
|
3.91
|
3.91
|
3.75
|
3.90
|
3.79
|
3.90
|
5,300
|
|
|
8/30/2024
|
-0.13 / -3.22%
|
3.92
|
3.95
|
3.91
|
3.91
|
3.92
|
3.91
|
3,500
|
|
|
8/29/2024
|
+0.16 / +4.12%
|
3.90
|
4.10
|
3.79
|
4.04
|
3.89
|
4.04
|
7,700
|
|
|
8/28/2024
|
-0.25 / -6.05%
|
4.00
|
4.10
|
3.87
|
3.88
|
3.92
|
3.88
|
13,500
|
|
|
8/27/2024
|
-0.05 / -1.20%
|
4.18
|
4.18
|
4.00
|
4.13
|
4.03
|
4.13
|
2,400
|
|
|
8/26/2024
|
-0.01 / -0.24%
|
4.21
|
4.21
|
3.93
|
4.18
|
4.02
|
4.18
|
5,900
|
|
|
8/23/2024
|
-0.01 / -0.24%
|
4.30
|
4.40
|
4.19
|
4.19
|
4.30
|
4.19
|
9,900
|
|
|
8/22/2024
|
+0.27 / +6.87%
|
3.95
|
4.20
|
3.94
|
4.20
|
4.16
|
4.20
|
52,300
|
|
|
8/21/2024
|
-0.02 / -0.51%
|
3.73
|
3.93
|
3.73
|
3.93
|
3.77
|
3.93
|
13,800
|
|
|
8/20/2024
|
0.00 / 0.00%
|
3.93
|
3.95
|
3.87
|
3.95
|
3.93
|
3.95
|
14,700
|
|
|
8/19/2024
|
-0.03 / -0.75%
|
3.85
|
3.96
|
3.85
|
3.95
|
3.95
|
3.95
|
4,300
|
|
|
8/16/2024
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.98
|
3.98
|
3.98
|
3.98
|
5,200
|
|
|
8/15/2024
|
-0.02 / -0.50%
|
3.99
|
3.99
|
3.90
|
3.98
|
3.96
|
3.98
|
3,500
|
|
|
8/14/2024
|
0.00 / 0.00%
|
3.83
|
4.00
|
3.81
|
4.00
|
3.89
|
4.00
|
19,100
|
|
|
8/13/2024
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
8/12/2024
|
+0.01 / +0.25%
|
3.99
|
4.05
|
3.88
|
4.00
|
3.97
|
4.00
|
3,300
|
|
|
8/9/2024
|
+0.07 / +1.79%
|
4.06
|
4.06
|
3.99
|
3.99
|
3.99
|
3.99
|
4,800
|
|
|
8/8/2024
|
-0.02 / -0.51%
|
3.82
|
3.95
|
3.82
|
3.92
|
3.88
|
3.92
|
3,300
|
|
|
8/7/2024
|
-0.01 / -0.25%
|
4.02
|
4.02
|
3.82
|
3.94
|
3.86
|
3.94
|
4,300
|
|
|
8/6/2024
|
+0.05 / +1.28%
|
3.88
|
4.00
|
3.69
|
3.95
|
3.96
|
3.95
|
27,400
|
|
|