Datalink Corporation (DTLK)
NASDAQ: DTLK
· Real-Time Price · USD
11.24
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
DTLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2017 | 11.26 | 11.26 | 11.24 | 11.24 | 11.24 | 0.00% | 200,003 |
| Jan 5, 2017 | 11.25 | 11.26 | 11.24 | 11.24 | 11.24 | -0.18% | 73,946 |
| Jan 4, 2017 | 11.24 | 11.26 | 11.24 | 11.26 | 11.26 | 0.18% | 154,665 |
| Jan 3, 2017 | 11.25 | 11.26 | 11.24 | 11.24 | 11.24 | -0.18% | 188,818 |
| Dec 30, 2016 | 11.25 | 11.26 | 11.25 | 11.26 | 11.26 | 0.09% | 74,100 |
| Dec 29, 2016 | 11.25 | 11.26 | 11.24 | 11.25 | 11.25 | 0.00% | 201,452 |
| Dec 28, 2016 | 11.24 | 11.26 | 11.23 | 11.25 | 11.25 | 0.00% | 547,317 |
| Dec 27, 2016 | 11.24 | 11.25 | 11.23 | 11.25 | 11.25 | 0.09% | 279,610 |
| Dec 23, 2016 | 11.23 | 11.24 | 11.22 | 11.24 | 11.24 | 0.00% | 47,200 |
| Dec 22, 2016 | 11.23 | 11.24 | 11.23 | 11.24 | 11.24 | 0.00% | 103,548 |
| Dec 21, 2016 | 11.23 | 11.24 | 11.23 | 11.24 | 11.24 | 0.00% | 126,379 |
| Dec 20, 2016 | 11.25 | 11.25 | 11.23 | 11.24 | 11.24 | 0.09% | 100,737 |
| Dec 19, 2016 | 11.24 | 11.25 | 11.23 | 11.23 | 11.23 | -0.09% | 88,022 |
| Dec 16, 2016 | 11.21 | 11.24 | 11.21 | 11.24 | 11.24 | 0.18% | 171,770 |
| Dec 15, 2016 | 11.23 | 11.23 | 11.22 | 11.22 | 11.22 | -0.09% | 95,268 |
| Dec 14, 2016 | 11.22 | 11.24 | 11.22 | 11.23 | 11.23 | 0.00% | 96,347 |
| Dec 13, 2016 | 11.21 | 11.24 | 11.21 | 11.23 | 11.23 | 0.18% | 149,903 |
| Dec 12, 2016 | 11.23 | 11.24 | 11.21 | 11.21 | 11.21 | -0.09% | 138,068 |
| Dec 9, 2016 | 11.21 | 11.24 | 11.21 | 11.22 | 11.22 | 0.00% | 73,330 |
| Dec 8, 2016 | 11.21 | 11.23 | 11.21 | 11.22 | 11.22 | 0.09% | 209,304 |