DATATEC Stock Price History, DTTLY Historical Prices

Add to My Stocks
$3.17 $0 (0%) DTTLY stock closing price Jun 22, 2018 (Closing)

The 10 year data of DATATEC stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with DATATEC price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $9.35 on Sep 15, 2017 as seen from DATATEC stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 3.1 3.17 3.1 3.17 1,905 - -
2018-06-15 3.2 3.2 3.2 3.2 810 - -
2018-06-07 3.15 3.15 3.15 3.15 26,861 - -
2018-06-06 3.18 3.18 3.18 3.18 1,109 - -
2018-06-05 2.85 2.85 2.85 2.85 581 - -
2018-06-04 3.05 3.05 3.05 3.05 100 - -
2018-06-01 0 0 0 3.3 703 - -
2018-05-31 0 0 0 3.3 0 - -
2018-05-30 0 0 0 3.3 0 - -
2018-05-29 3.38 3.38 3.3 3.3 3,471 - -
2018-05-25 0 0 0 3.5 0 - -
2018-05-24 3.5 3.5 3.5 3.5 3,335 - -
2018-05-23 3.5 3.5 3.5 3.5 305 - -
2018-05-22 0 0 0 3.1 2,257 - -
2018-05-21 0 0 0 3.1 0 - -
2018-05-18 0 0 0 3.1 972 - -
2018-05-17 0 0 0 3.1 0 - -
2018-05-16 0 0 0 3.1 0 - -
2018-05-15 3.35 3.35 3.1 3.1 1,414 - -
2018-05-14 0 0 0 3.55 0 - -
2018-05-11 0 0 0 3.55 0 - -
2018-05-10 0 0 0 3.55 0 - -
2018-05-09 0 0 0 3.55 0 - -
2018-05-08 0 0 0 3.55 0 - -
2018-05-07 3.55 3.55 3.55 3.55 2,624 - -
2018-05-04 0 0 0 3.4 0 - -
2018-05-03 0 0 0 3.4 0 - -
2018-05-02 3.4 3.4 3.4 3.4 13,676 - -
2018-04-30 0 0 0 3.1 0 - -
2018-04-27 3.04 3.1 3.04 3.1 12,114 - -
2018-04-26 0 0 0 3.5 0 - -
2018-04-25 0 0 0 3.5 0 - -
2018-04-24 0 0 0 3.5 0 - -
2018-04-23 0 0 0 3.5 0 - -
2018-04-20 0 0 0 3.5 0 - -
2018-04-19 3.3 3.5 3.3 3.5 2,329 - -
2018-04-18 3.5 3.5 3.5 3.5 1,097 - -
2018-04-17 0 0 0 3.3 0 - -
2018-04-16 3.3 3.3 3.3 3.3 309 - -
2018-04-13 0 0 0 3.05 38,055 - -
2018-04-12 0 0 0 3.05 0 - -
2018-04-11 3.05 3.05 3.05 3.05 573 - -
2018-04-10 0 0 0 3.05 0 - -
2018-04-09 0 0 0 3.05 1 - -
2018-04-06 0 0 0 3.05 0 - -
2018-04-05 0 0 0 3.05 0 - -
2018-04-04 3.05 3.05 3.05 3.05 1,791 - -
2018-04-03 3.25 3.25 3.25 3.25 837 - -
2018-04-02 0 0 0 3.4 0 - -
2018-03-30 0 0 0 3.4 0 - -
2018-03-29 3.4 3.4 3.4 3.4 538 - -
2018-03-28 3.4 3.4 3.4 3.4 1,335 - -
2018-03-27 0 0 0 3.7 0 - -
2018-03-26 0 0 0 3.7 0 - -
2018-03-23 3.98 3.98 3.7 3.7 4,132 - -
2018-03-22 3.75 3.75 3.75 3.75 2,116 - -
2018-03-21 0 0 0 4.06 0 - -
2018-03-20 0 0 0 4.06 0 - -
2018-03-19 0 0 0 4.06 0 - -
2018-03-16 0 0 0 4.06 0 - -
2018-03-15 4.06 4.06 4.06 4.06 594 - -
2018-03-14 4.05 4.05 4.05 4.05 892 - -
2018-03-13 4.25 4.25 4.25 4.25 852 - -
2018-03-12 4.25 4.25 4.25 4.25 899 - -
2018-03-09 0 0 0 4.2 0 - -
2018-03-08 4.2 4.2 4.2 4.2 810 - -
2018-03-07 4.3 4.3 4.3 4.3 1,376 - -
2018-03-06 0 0 0 4.01 0 - -
2018-03-05 0 0 0 4.01 0 - -
2018-03-02 4.25 4.25 4.01 4.01 5,008 - -
2018-03-01 0 0 0 4.4 0 - -
2018-02-28 0 0 0 4.4 0 - -
2018-02-27 0 0 0 4.4 0 - -
2018-02-26 0 0 0 4.4 0 - -
2018-02-23 0 0 0 4.4 0 - -
2018-02-22 0 0 0 4.4 0 - -
2018-02-21 0 0 0 4.4 0 - -
2018-02-20 0 0 0 4.4 0 - -
2018-02-19 0 0 0 4.4 0 - -
2018-02-16 0 0 0 4.4 0 - -
2018-02-15 0 0 0 4.4 0 - -
2018-02-14 0 0 0 4.4 0 - -
2018-02-13 0 0 0 4.4 3,195 - -
2018-02-12 4.4 4.4 4.4 4.4 609 - -
2018-02-09 0 0 0 4.47 0 - -
2018-02-08 0 0 0 4.47 10 - -
2018-02-07 0 0 0 4.47 0 - -
2018-02-06 0 0 0 4.47 0 - -
2018-02-02 0 0 0 5.2 0 - -
Get more Data

DATATEC Stock History Chart

View DTTLY PE ratio, PS ratio stocks charts and compare with peers.
DTTLY Chart
Note: Compare DATATEC stock price history with the index and industry peers.

DATATEC Stock Price History: Past 5 years

Max Stock Price9.35Sep 15,2017
Min Stock Price2.85Jun 05,2018
Avg Stock Price6.91

DTTLY Industry Peers

Company Price Change (%)
Iclick Interact (ICLK)7.150.01 (0.14%)
Loop Industries (LOOP)10.490.04 (0.38%)
Enernoc (ENOC)7.650 (0%)
Sino Utd Wrldwd (SUIC)3.60 (0%)

DATATEC share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in DATATEC stock analysis. The price movement is easily depicted in the DATATEC stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. DTTLY stock saw a high of $0, and a low of $0 on last trading day. The company's P/S ratio was at a high of - on Jun 19, 2018 according to our DATATEC stock history data.