|
|
Closing price on 9/9/2020
|
|
| Open |
4.33 |
| High |
4.33 |
| Low |
4.33 |
| Volume |
4,250 |
| Split-adjusted Price |
4.33 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2020
|
-0.32 / -6.88%
|
4.33
|
4.33
|
4.33
|
4.33
|
4.33
|
4.33
|
4,250
|
|
|
9/8/2020
|
-0.34 / -6.81%
|
4.80
|
4.80
|
4.65
|
4.65
|
4.67
|
4.65
|
7,500
|
|
|
9/7/2020
|
-0.01 / -0.20%
|
5.06
|
5.33
|
4.65
|
4.99
|
4.97
|
4.99
|
70,070
|
|
|
9/4/2020
|
+0.25 / +5.26%
|
5.08
|
5.08
|
4.76
|
5.00
|
5.03
|
5.00
|
354,010
|
|
|
9/3/2020
|
+0.31 / +6.98%
|
4.75
|
4.75
|
4.75
|
4.75
|
4.75
|
4.75
|
47,850
|
|
|
9/1/2020
|
+0.29 / +6.99%
|
4.44
|
4.44
|
4.44
|
4.44
|
4.44
|
4.44
|
26,660
|
|
|
8/31/2020
|
+0.27 / +6.96%
|
4.15
|
4.15
|
4.15
|
4.15
|
4.15
|
4.15
|
35,190
|
|
|
8/28/2020
|
+0.25 / +6.89%
|
3.88
|
3.88
|
3.88
|
3.88
|
3.88
|
3.88
|
17,300
|
|
|
8/27/2020
|
+0.23 / +6.76%
|
3.63
|
3.63
|
3.63
|
3.63
|
3.63
|
3.63
|
18,570
|
|
|
8/26/2020
|
+0.22 / +6.92%
|
3.18
|
3.40
|
3.18
|
3.40
|
3.27
|
3.40
|
65,160
|
|
|
8/25/2020
|
+0.01 / +0.32%
|
3.17
|
3.25
|
3.15
|
3.18
|
3.20
|
3.18
|
15,300
|
|
|
8/24/2020
|
+0.04 / +1.28%
|
3.15
|
3.18
|
3.10
|
3.17
|
3.12
|
3.17
|
42,010
|
|
|
8/21/2020
|
-0.03 / -0.95%
|
3.18
|
3.19
|
3.05
|
3.13
|
3.14
|
3.13
|
16,750
|
|
|
8/20/2020
|
+0.03 / +0.96%
|
3.10
|
3.17
|
3.09
|
3.16
|
3.13
|
3.16
|
4,330
|
|
|
8/19/2020
|
0.00 / 0.00%
|
3.10
|
3.16
|
3.07
|
3.13
|
3.12
|
3.13
|
3,590
|
|
|
8/18/2020
|
+0.01 / +0.32%
|
3.06
|
3.14
|
3.06
|
3.13
|
3.10
|
3.13
|
3,610
|
|
|
8/17/2020
|
-0.03 / -0.95%
|
2.96
|
3.14
|
2.96
|
3.12
|
3.02
|
3.12
|
158,600
|
|
|
8/14/2020
|
+0.01 / +0.32%
|
3.14
|
3.15
|
3.00
|
3.15
|
3.13
|
3.15
|
9,600
|
|
|
8/13/2020
|
0.00 / 0.00%
|
3.14
|
3.16
|
3.10
|
3.14
|
3.15
|
3.14
|
4,450
|
|
|
8/12/2020
|
-0.03 / -0.95%
|
3.16
|
3.17
|
3.02
|
3.14
|
3.06
|
3.14
|
1,960
|
|
|
8/11/2020
|
+0.02 / +0.63%
|
3.18
|
3.19
|
3.00
|
3.17
|
3.02
|
3.17
|
20,210
|
|
|
8/10/2020
|
+0.15 / +5.00%
|
3.00
|
3.15
|
2.95
|
3.15
|
3.02
|
3.15
|
7,950
|
|
|
8/7/2020
|
-0.10 / -3.23%
|
3.00
|
3.05
|
2.90
|
3.00
|
3.04
|
3.00
|
10,520
|
|
|
8/6/2020
|
-0.04 / -1.27%
|
3.14
|
3.30
|
3.10
|
3.10
|
3.15
|
3.10
|
13,950
|
|
|
8/5/2020
|
-0.06 / -1.88%
|
3.17
|
3.20
|
3.14
|
3.14
|
3.18
|
3.14
|
7,870
|
|
|
8/4/2020
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.15
|
3.20
|
12,030
|
|
|
8/3/2020
|
-0.23 / -6.91%
|
3.12
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
91,250
|
|
|
7/31/2020
|
-0.01 / -0.30%
|
3.14
|
3.33
|
3.14
|
3.33
|
3.24
|
3.33
|
360
|
|
|
7/30/2020
|
0.00 / 0.00%
|
3.32
|
3.38
|
3.20
|
3.34
|
3.26
|
3.34
|
7,050
|
|
|
7/29/2020
|
-0.05 / -1.47%
|
3.16
|
3.34
|
3.16
|
3.34
|
3.25
|
3.34
|
102,300
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|