|
Closing price on 1/5/2021
|
|
| Open |
17.90 |
| High |
18.95 |
| Low |
17.75 |
| Volume |
288,700 |
| Split-adjusted Price |
17.90 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
+1.00 / +5.63%
|
17.90
|
18.95
|
17.75
|
18.75
|
17.75
|
17.90
|
288,700
|
|
|
1/4/2021
|
-0.05 / -0.28%
|
17.80
|
18.00
|
17.60
|
17.75
|
17.77
|
16.94
|
250,800
|
|
|
12/31/2020
|
-0.35 / -1.93%
|
18.10
|
18.30
|
17.20
|
17.80
|
17.82
|
16.99
|
247,510
|
|
|
12/30/2020
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.10
|
18.15
|
18.73
|
17.32
|
196,390
|
|
|
12/29/2020
|
+1.15 / +6.76%
|
17.40
|
18.15
|
17.40
|
18.15
|
18.15
|
17.32
|
294,820
|
|
|
12/28/2020
|
+1.00 / +6.25%
|
16.55
|
17.10
|
16.50
|
17.00
|
17.00
|
16.23
|
1,010,610
|
|
|
12/25/2020
|
-0.10 / -0.62%
|
16.40
|
16.55
|
15.50
|
16.00
|
16.04
|
15.27
|
274,140
|
|
|
12/24/2020
|
0.00 / 0.00%
|
16.10
|
16.50
|
15.80
|
16.10
|
16.14
|
15.37
|
37,780
|
|
|
12/23/2020
|
+0.40 / +2.55%
|
15.70
|
16.70
|
15.60
|
16.10
|
15.91
|
15.37
|
180,400
|
|
|
12/22/2020
|
-0.05 / -0.32%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.59
|
14.99
|
30,250
|
|
|
12/21/2020
|
+0.15 / +0.96%
|
15.60
|
15.80
|
15.50
|
15.75
|
15.68
|
15.03
|
25,550
|
|
|
12/18/2020
|
0.00 / 0.00%
|
15.50
|
15.85
|
15.50
|
15.60
|
15.56
|
14.89
|
39,070
|
|
|
12/17/2020
|
-0.30 / -1.89%
|
15.75
|
16.00
|
15.40
|
15.60
|
15.67
|
14.89
|
151,260
|
|
|
12/16/2020
|
+0.20 / +1.27%
|
16.00
|
16.10
|
15.55
|
15.90
|
15.74
|
15.18
|
126,400
|
|
|
12/15/2020
|
-0.10 / -0.63%
|
15.95
|
16.10
|
15.60
|
15.70
|
15.87
|
14.99
|
104,210
|
|
|
12/14/2020
|
-0.20 / -1.25%
|
15.75
|
16.00
|
15.75
|
15.80
|
15.84
|
15.08
|
36,420
|
|
|
12/11/2020
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.80
|
16.00
|
15.98
|
15.27
|
32,080
|
|
|
12/10/2020
|
0.00 / 0.00%
|
15.70
|
16.35
|
15.70
|
16.00
|
16.08
|
15.27
|
30,980
|
|
|
12/9/2020
|
+0.40 / +2.56%
|
15.70
|
16.20
|
15.60
|
16.00
|
15.86
|
15.27
|
156,880
|
|
|
12/8/2020
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.20
|
15.60
|
15.66
|
14.89
|
124,280
|
|
|
12/7/2020
|
+0.20 / +1.30%
|
15.40
|
15.65
|
15.25
|
15.60
|
15.48
|
14.89
|
48,990
|
|
|
12/4/2020
|
0.00 / 0.00%
|
14.90
|
15.50
|
14.90
|
15.40
|
15.13
|
14.70
|
35,660
|
|
|
12/3/2020
|
-0.10 / -0.65%
|
15.50
|
15.50
|
14.90
|
15.40
|
15.10
|
14.70
|
86,780
|
|
|
12/2/2020
|
+0.05 / +0.32%
|
15.50
|
15.60
|
15.00
|
15.50
|
15.29
|
14.79
|
32,640
|
|
|
12/1/2020
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.20
|
15.45
|
15.31
|
14.75
|
32,050
|
|
|
11/30/2020
|
+0.15 / +0.99%
|
15.40
|
15.70
|
15.20
|
15.35
|
15.43
|
14.65
|
35,780
|
|
|
11/27/2020
|
+0.20 / +1.33%
|
15.70
|
15.70
|
15.05
|
15.20
|
15.28
|
14.51
|
25,500
|
|
|
11/26/2020
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.90
|
15.00
|
15.00
|
14.32
|
13,910
|
|
|
11/25/2020
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.04
|
14.32
|
26,820
|
|
|
11/24/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.91
|
14.32
|
21,870
|
|
|