|
Closing price on 2/3/2020
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
8.30 |
| Volume |
600 |
| Split-adjusted Price |
7.25 |
|
|
DAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2020
|
+0.10 / +1.22%
|
9.40
|
9.40
|
8.30
|
8.30
|
8.48
|
7.25
|
600
|
|
|
1/31/2020
|
+1.20 / +15.00%
|
9.20
|
9.20
|
8.10
|
9.20
|
8.20
|
8.04
|
5,300
|
|
|
1/30/2020
|
+1.00 / +14.29%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.99
|
300
|
|
|
1/22/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.12
|
0
|
|
|
1/21/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.12
|
0
|
|
|
1/20/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.12
|
0
|
|
|
1/17/2020
|
-0.50 / -6.67%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.12
|
100
|
|
|
1/16/2020
|
-0.90 / -10.71%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.75
|
6.55
|
400
|
|
|
1/15/2020
|
-1.20 / -12.50%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.34
|
500
|
|
|
1/14/2020
|
-1.20 / -11.11%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.53
|
8.39
|
4,000
|
|
|
1/13/2020
|
-1.90 / -14.96%
|
11.30
|
11.30
|
10.80
|
10.80
|
10.90
|
9.44
|
1,000
|
|
|
1/10/2020
|
-2.50 / -16.13%
|
12.70
|
13.00
|
12.70
|
13.00
|
12.71
|
11.36
|
3,100
|
|
|
1/9/2020
|
+2.00 / +14.81%
|
11.60
|
15.50
|
11.60
|
15.50
|
14.90
|
13.55
|
19,900
|
|
|
1/8/2020
|
-0.70 / -4.93%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.80
|
100
|
|
|
1/7/2020
|
+1.10 / +8.40%
|
14.20
|
14.20
|
10.60
|
14.20
|
11.75
|
12.41
|
44,100
|
|
|
1/6/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
11.20
|
13.10
|
12.38
|
11.45
|
43,800
|
|
|
1/3/2020
|
-1.00 / -7.09%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
11.45
|
100
|
|
|
1/2/2020
|
+1.80 / +14.63%
|
14.10
|
14.10
|
10.50
|
14.10
|
11.37
|
12.32
|
36,100
|
|
|
12/31/2019
|
-0.20 / -1.49%
|
15.40
|
15.40
|
11.40
|
13.20
|
12.29
|
11.54
|
40,600
|
|
|
12/30/2019
|
+1.70 / +14.53%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11.71
|
17,700
|
|
|
12/27/2019
|
+1.50 / +14.71%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.22
|
200
|
|
|
12/26/2019
|
+1.30 / +14.61%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.91
|
1,000
|
|
|
12/25/2019
|
+1.10 / +14.10%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.78
|
3,900
|
|
|
12/24/2019
|
+1.00 / +14.71%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.82
|
50,750
|
|
|
12/23/2019
|
-1.00 / -12.82%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.94
|
3,000
|
|
|
12/20/2019
|
+0.40 / +4.12%
|
8.50
|
10.10
|
7.60
|
10.10
|
7.79
|
8.83
|
5,200
|
|
|
12/19/2019
|
+0.30 / +3.19%
|
8.50
|
9.70
|
8.50
|
9.70
|
8.83
|
8.48
|
700
|
|
|
12/18/2019
|
+1.20 / +14.63%
|
9.40
|
9.40
|
8.30
|
9.40
|
8.54
|
8.21
|
1,200
|
|
|
12/17/2019
|
-1.10 / -11.83%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.17
|
300
|
|
|
12/16/2019
|
+1.20 / +14.81%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.13
|
300
|
|
|