ALPS Disruptive Technolog... (DTEC)
AMEX: DTEC
· Real-Time Price · USD
50.04
-0.34 (-0.67%)
At close: Sep 12, 2025, 3:59 PM
49.93
-0.22%
After-hours: Sep 12, 2025, 05:29 PM EDT
DTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 50.17 | 50.19 | 49.93 | 50.04 | 50.04 | -0.67% | 2,364 |
| Sep 11, 2025 | 50.13 | 50.39 | 50.08 | 50.38 | 50.38 | 1.41% | 1,609 |
| Sep 10, 2025 | 50.17 | 50.17 | 49.59 | 49.68 | 49.68 | -1.88% | 1,423 |
| Sep 9, 2025 | 50.78 | 50.78 | 50.57 | 50.63 | 50.63 | -0.49% | 2,200 |
| Sep 8, 2025 | 50.62 | 50.88 | 50.56 | 50.88 | 50.88 | 0.77% | 2,906 |
| Sep 5, 2025 | 50.50 | 50.90 | 50.49 | 50.49 | 50.49 | 1.18% | 2,700 |
| Sep 4, 2025 | 49.51 | 49.90 | 49.26 | 49.90 | 49.90 | 0.50% | 2,548 |
| Sep 3, 2025 | 49.62 | 49.65 | 49.49 | 49.65 | 49.65 | 0.40% | 1,049 |
| Sep 2, 2025 | 49.57 | 49.57 | 49.12 | 49.45 | 49.45 | -1.47% | 2,400 |
| Aug 29, 2025 | 50.28 | 50.42 | 50.13 | 50.19 | 50.19 | -0.50% | 1,700 |
| Aug 28, 2025 | 50.15 | 50.45 | 50.15 | 50.44 | 50.44 | 0.96% | 5,017 |
| Aug 27, 2025 | 49.84 | 49.97 | 49.84 | 49.96 | 49.96 | 0.46% | 2,628 |
| Aug 26, 2025 | 49.72 | 49.74 | 49.72 | 49.73 | 49.73 | -0.20% | 1,500 |
| Aug 25, 2025 | 50.23 | 50.23 | 49.83 | 49.83 | 49.83 | -1.07% | 4,300 |
| Aug 22, 2025 | 49.66 | 50.37 | 49.66 | 50.37 | 50.37 | 2.63% | 2,132 |
| Aug 21, 2025 | 49.12 | 49.13 | 48.99 | 49.08 | 49.08 | -0.61% | 2,300 |
| Aug 20, 2025 | 49.33 | 49.41 | 49.16 | 49.38 | 49.38 | -0.16% | 1,223 |
| Aug 19, 2025 | 49.72 | 49.72 | 49.46 | 49.46 | 49.46 | -0.48% | 1,400 |
| Aug 18, 2025 | 49.61 | 49.70 | 49.61 | 49.70 | 49.70 | 0.65% | 2,700 |
| Aug 15, 2025 | 49.14 | 49.51 | 49.11 | 49.38 | 49.38 | 0.84% | 2,300 |