|
Closing price on 5/27/2019
|
|
| Open |
7.70 |
| High |
10.10 |
| Low |
7.70 |
| Volume |
1,200 |
| Split-adjusted Price |
8.55 |
|
|
DAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2019
|
+1.30 / +14.77%
|
7.70
|
10.10
|
7.70
|
10.10
|
9.75
|
8.55
|
1,200
|
|
|
5/24/2019
|
-1.50 / -14.56%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.45
|
0
|
|
|
5/23/2019
|
+0.20 / +1.98%
|
8.70
|
10.30
|
8.70
|
10.30
|
8.85
|
8.72
|
1,100
|
|
|
5/22/2019
|
+1.30 / +14.77%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.09
|
8.55
|
79,300
|
|
|
5/21/2019
|
-1.30 / -12.87%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.45
|
100
|
|
|
5/20/2019
|
+1.10 / +12.22%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.55
|
100
|
|
|
5/17/2019
|
-1.20 / -11.76%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.62
|
1,000
|
|
|
5/16/2019
|
+0.20 / +2.00%
|
11.40
|
11.40
|
10.00
|
10.20
|
10.12
|
8.64
|
65,400
|
|
|
5/15/2019
|
+1.70 / +20.48%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.99
|
8.47
|
3,500
|
|
|
5/14/2019
|
+0.20 / +2.47%
|
9.30
|
9.30
|
8.30
|
8.30
|
8.67
|
7.03
|
6,900
|
|
|
5/13/2019
|
+1.00 / +14.08%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.86
|
100
|
|
|
5/10/2019
|
+1.00 / +16.13%
|
5.40
|
7.20
|
5.40
|
7.20
|
7.10
|
6.10
|
3,100
|
|
|
5/9/2019
|
-1.00 / -13.89%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.32
|
5.25
|
500
|
|
|
5/8/2019
|
-1.20 / -14.29%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.10
|
100
|
|
|
5/7/2019
|
-1.50 / -15.15%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
7.11
|
5,000
|
|
|
5/6/2019
|
+0.10 / +1.02%
|
8.60
|
9.90
|
8.40
|
9.90
|
9.78
|
8.39
|
19,900
|
|
|
5/3/2019
|
-0.80 / -7.55%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.30
|
100
|
|
|
5/2/2019
|
-1.80 / -14.52%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.98
|
15,200
|
|
|
4/26/2019
|
-2.10 / -14.48%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.50
|
100
|
|
|
4/25/2019
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.28
|
500
|
|
|
4/24/2019
|
+1.10 / +7.91%
|
15.60
|
16.00
|
15.00
|
15.00
|
15.37
|
12.71
|
4,700
|
|
|
4/23/2019
|
+1.20 / +9.45%
|
13.90
|
14.10
|
13.90
|
13.90
|
13.97
|
11.77
|
300
|
|
|
4/22/2019
|
+1.50 / +13.39%
|
12.80
|
12.80
|
9.70
|
12.70
|
12.34
|
10.76
|
1,600
|
|
|
4/19/2019
|
+0.30 / +3.00%
|
10.00
|
11.50
|
10.00
|
10.30
|
11.21
|
8.72
|
5,800
|
|
|
4/18/2019
|
+1.30 / +14.94%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.47
|
500
|
|
|
4/17/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.37
|
0
|
|
|
4/16/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.37
|
0
|
|
|
4/12/2019
|
-1.10 / -12.22%
|
9.00
|
9.00
|
7.90
|
7.90
|
8.69
|
6.69
|
700
|
|
|
4/11/2019
|
+0.20 / +2.27%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.62
|
500
|
|
|
4/10/2019
|
+1.10 / +14.29%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.45
|
500
|
|
|