Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DTIL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 10.64 | -0.29 | -2.65% | 10.90 | 11.00 | 10.23 | 41,703 |
| May 09 2024 | 10.93 | -0.34 | -3.02% | 11.17 | 11.31 | 10.56 | 17,125 |
| May 08 2024 | 11.27 | 0.70 | 6.62% | 11.05 | 11.3606 | 10.4739 | 90,635 |
| May 07 2024 | 10.57 | -0.09 | -0.84% | 10.75 | 10.75 | 10.125 | 33,238 |
| May 06 2024 | 10.66 | 0.14 | 1.33% | 10.50 | 10.70 | 10.4443 | 17,840 |
| May 03 2024 | 10.52 | -0.32 | -2.95% | 10.99 | 11.62 | 10.36 | 73,819 |
| May 02 2024 | 10.84 | 0.36 | 3.44% | 10.65 | 10.96 | 10.11 | 78,087 |
| May 01 2024 | 10.48 | 0.07 | 0.67% | 10.60 | 10.725 | 10.13 | 35,526 |
| Apr 30 2024 | 10.41 | 0.57 | 5.79% | 10.00 | 10.60 | 9.85 | 40,049 |
| Apr 29 2024 | 9.84 | 0.46 | 4.90% | 9.36 | 9.92 | 9.31 | 24,534 |
| Apr 26 2024 | 9.38 | -0.34 | -3.50% | 9.65 | 10.00 | 9.38 | 28,458 |
| Apr 25 2024 | 9.72 | -0.10 | -1.02% | 9.66 | 10.1016 | 9.65 | 21,921 |
| Apr 24 2024 | 9.82 | -0.41 | -4.01% | 10.19 | 10.35 | 9.785 | 33,626 |
| Apr 23 2024 | 10.23 | 0.55 | 5.68% | 9.67 | 10.36 | 9.52 | 31,106 |
| Apr 22 2024 | 9.68 | -0.06 | -0.62% | 9.78 | 9.85 | 9.1501 | 47,159 |
| Apr 19 2024 | 9.74 | -0.98 | -9.14% | 10.51 | 10.84 | 9.5224 | 170,634 |
| Apr 18 2024 | 10.72 | -0.79 | -6.86% | 11.41 | 11.66 | 10.70 | 71,899 |
| Apr 17 2024 | 11.51 | -1.36 | -10.57% | 11.79 | 12.00 | 11.16 | 221,806 |
| Apr 16 2024 | 12.87 | -0.19 | -1.45% | 13.02 | 13.1999 | 12.59 | 46,556 |
| Apr 15 2024 | 13.06 | -1.06 | -7.51% | 14.39 | 14.40 | 12.582 | 115,048 |
| Apr 12 2024 | 14.12 | -0.33 | -2.28% | 14.44 | 14.6081 | 14.00 | 30,612 |
| Apr 11 2024 | 14.45 | 0.34 | 2.41% | 14.19 | 14.66 | 13.64 | 56,882 |
| Apr 10 2024 | 14.11 | 0.27 | 1.95% | 13.62 | 14.11 | 13.4339 | 39,090 |
| Apr 09 2024 | 13.84 | 0.31 | 2.29% | 13.38 | 13.91 | 13.2001 | 56,588 |
| Apr 08 2024 | 13.53 | -0.74 | -5.19% | 14.21 | 14.5903 | 13.05 | 87,439 |
| Apr 05 2024 | 14.27 | -0.07 | -0.49% | 14.28 | 14.9299 | 14.0001 | 65,595 |
| Apr 04 2024 | 14.34 | -1.10 | -7.12% | 15.08 | 15.3268 | 13.89 | 140,051 |
| Apr 03 2024 | 15.44 | 1.24 | 8.73% | 14.20 | 15.97 | 14.20 | 174,941 |
| Apr 02 2024 | 14.20 | -1.17 | -7.61% | 15.38 | 15.3832 | 13.6901 | 250,988 |
| Apr 01 2024 | 15.37 | 1.81 | 13.35% | 14.00 | 15.566 | 14.00 | 380,553 |
| Mar 28 2024 | 13.56 | 0.58 | 4.47% | 13.24 | 13.7999 | 13.04 | 191,191 |
| Mar 27 2024 | 12.98 | 0.23 | 1.80% | 12.80 | 13.34 | 11.59 | 324,408 |
| Mar 26 2024 | 12.75 | 0.95 | 8.05% | 12.14 | 13.44 | 12.01 | 388,079 |
| Mar 25 2024 | 11.80 | 0.18 | 1.55% | 11.63 | 11.88 | 11.5158 | 39,749 |
| Mar 22 2024 | 11.62 | -0.34 | -2.84% | 11.96 | 11.96 | 11.503 | 25,386 |
| Mar 21 2024 | 11.96 | -0.27 | -2.21% | 12.25 | 12.58 | 11.935 | 61,675 |
| Mar 20 2024 | 12.23 | 0.23 | 1.92% | 12.00 | 12.40 | 11.79 | 102,555 |
| Mar 19 2024 | 12.00 | 0.27 | 2.30% | 11.70 | 12.25 | 11.51 | 53,731 |
| Mar 18 2024 | 11.73 | 0.46 | 4.08% | 11.50 | 11.87 | 11.01 | 68,238 |
| Mar 15 2024 | 11.27 | 0.36 | 3.30% | 11.08 | 11.79 | 10.94 | 104,521 |
| Mar 14 2024 | 10.91 | -0.66 | -5.70% | 11.59 | 11.61 | 10.89 | 137,109 |
| Mar 13 2024 | 11.57 | -0.44 | -3.66% | 11.92 | 12.06 | 11.56 | 65,199 |
| Mar 12 2024 | 12.01 | 0.33 | 2.83% | 11.81 | 12.10 | 11.40 | 186,888 |
| Mar 11 2024 | 11.68 | -0.33 | -2.75% | 12.13 | 12.21 | 11.6218 | 124,628 |
| Mar 08 2024 | 12.01 | -0.56 | -4.46% | 12.55 | 12.70 | 11.81 | 166,045 |
| Mar 07 2024 | 12.57 | 0.07 | 0.56% | 12.58 | 12.78 | 12.30 | 70,993 |
| Mar 06 2024 | 12.50 | 0.29 | 2.38% | 12.40 | 12.84 | 12.21 | 84,742 |
| Mar 05 2024 | 12.21 | -0.29 | -2.32% | 12.40 | 12.75 | 12.14 | 178,415 |
| Mar 04 2024 | 12.50 | -0.22 | -1.73% | 12.82 | 12.94 | 12.21 | 299,502 |
| Mar 01 2024 | 12.72 | -5.78 | -31.24% | 14.60 | 14.7799 | 11.60 | 1,821,807 |
| Feb 29 2024 | 18.50 | -0.06 | -0.32% | 18.88 | 19.4299 | 18.01 | 221,867 |
| Feb 28 2024 | 18.56 | 2.52 | 15.71% | 15.87 | 18.85 | 15.63 | 130,898 |
| Feb 27 2024 | 16.04 | 0.04 | 0.25% | 16.26 | 16.525 | 15.69 | 79,320 |
| Feb 26 2024 | 16.00 | 2.71 | 20.39% | 13.35 | 16.41 | 13.35 | 167,057 |
| Feb 23 2024 | 13.29 | 1.12 | 9.20% | 12.12 | 13.429 | 12.00 | 71,814 |
| Feb 22 2024 | 12.17 | -0.19 | -1.54% | 12.46 | 12.8399 | 12.10 | 27,588 |
| Feb 21 2024 | 12.36 | -0.59 | -4.56% | 12.78 | 12.96 | 12.2005 | 38,989 |
| Feb 20 2024 | 12.95 | 1.10 | 9.28% | 12.00 | 13.25 | 11.79 | 137,603 |
| Feb 16 2024 | 11.85 | 0.25 | 2.16% | 11.95 | 12.04 | 11.60 | 85,554 |
| Feb 15 2024 | 11.60 | -0.39 | -3.25% | 12.00 | 12.15 | 11.54 | 61,580 |
| Feb 14 2024 | 11.99 | 0.82 | 7.32% | 11.00 | 12.164 | 10.94 | 137,236 |
| Feb 13 2024 | 11.172 | -0.08 | -0.72% | 11.37 | 11.37 | 10.92 | 28,768 |
| Feb 12 2024 | 11.253 | -0.27 | -2.32% | 11.70 | 12.111 | 11.253 | 49,937 |
