|
Closing price on 10/10/2022
|
|
| Open |
16.10 |
| High |
16.30 |
| Low |
15.55 |
| Volume |
49,600 |
| Split-adjusted Price |
16.00 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2022
|
-0.20 / -1.23%
|
16.10
|
16.30
|
15.55
|
16.00
|
15.91
|
16.00
|
49,600
|
|
|
10/7/2022
|
-0.90 / -5.26%
|
16.60
|
16.60
|
15.95
|
16.20
|
16.14
|
16.20
|
99,800
|
|
|
10/6/2022
|
-0.70 / -3.93%
|
17.90
|
17.95
|
17.00
|
17.10
|
17.45
|
17.10
|
33,900
|
|
|
10/5/2022
|
+0.60 / +3.49%
|
17.35
|
17.80
|
17.35
|
17.80
|
17.62
|
17.80
|
38,100
|
|
|
10/4/2022
|
+0.10 / +0.58%
|
17.15
|
17.50
|
16.55
|
17.20
|
16.98
|
17.20
|
39,800
|
|
|
10/3/2022
|
-1.20 / -6.56%
|
17.65
|
17.85
|
17.10
|
17.10
|
17.33
|
17.10
|
117,600
|
|
|
9/30/2022
|
-0.55 / -2.92%
|
18.00
|
18.30
|
17.55
|
18.30
|
17.88
|
18.30
|
166,200
|
|
|
9/29/2022
|
-0.45 / -2.33%
|
19.55
|
19.60
|
18.85
|
18.85
|
19.15
|
18.85
|
28,300
|
|
|
9/28/2022
|
-0.75 / -3.74%
|
20.05
|
20.05
|
19.30
|
19.30
|
19.56
|
19.30
|
104,400
|
|
|
9/27/2022
|
-0.10 / -0.50%
|
20.25
|
20.25
|
20.05
|
20.05
|
20.11
|
20.05
|
33,200
|
|
|
9/26/2022
|
-1.05 / -4.84%
|
21.50
|
21.50
|
20.50
|
20.65
|
20.98
|
20.15
|
101,600
|
|
|
9/23/2022
|
-0.30 / -1.36%
|
22.00
|
22.00
|
21.70
|
21.70
|
21.87
|
21.17
|
22,400
|
|
|
9/22/2022
|
+0.30 / +1.38%
|
21.85
|
22.00
|
21.50
|
22.00
|
21.76
|
21.47
|
17,700
|
|
|
9/21/2022
|
-0.30 / -1.36%
|
21.20
|
21.70
|
21.20
|
21.70
|
21.55
|
21.17
|
26,000
|
|
|
9/20/2022
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.45
|
22.00
|
21.70
|
21.47
|
50,700
|
|
|
9/19/2022
|
-0.80 / -3.51%
|
22.50
|
22.50
|
21.45
|
22.00
|
21.92
|
21.47
|
113,600
|
|
|
9/16/2022
|
-0.30 / -1.30%
|
22.90
|
22.90
|
22.40
|
22.80
|
22.61
|
22.25
|
72,600
|
|
|
9/15/2022
|
-0.05 / -0.22%
|
22.90
|
23.20
|
22.85
|
23.10
|
22.96
|
22.54
|
34,600
|
|
|
9/14/2022
|
-0.15 / -0.64%
|
22.70
|
23.15
|
22.70
|
23.15
|
22.99
|
22.59
|
29,100
|
|
|
9/13/2022
|
+0.30 / +1.30%
|
23.10
|
23.30
|
22.90
|
23.30
|
23.12
|
22.74
|
65,000
|
|
|
9/12/2022
|
-0.10 / -0.43%
|
23.10
|
23.20
|
22.90
|
23.00
|
23.07
|
22.44
|
14,700
|
|
|
9/9/2022
|
-0.05 / -0.22%
|
22.70
|
23.10
|
22.50
|
23.10
|
22.82
|
22.54
|
44,200
|
|
|
9/8/2022
|
+0.10 / +0.43%
|
23.05
|
23.15
|
22.80
|
23.15
|
22.99
|
22.59
|
79,900
|
|
|
9/7/2022
|
-0.55 / -2.33%
|
23.45
|
23.80
|
22.90
|
23.05
|
23.29
|
22.49
|
159,400
|
|
|
9/6/2022
|
0.00 / 0.00%
|
23.60
|
24.00
|
23.50
|
23.60
|
23.69
|
23.03
|
86,200
|
|
|
9/5/2022
|
-0.40 / -1.67%
|
23.80
|
24.00
|
23.45
|
23.60
|
23.63
|
23.03
|
95,100
|
|
|
8/31/2022
|
+0.15 / +0.63%
|
24.15
|
24.15
|
23.55
|
24.00
|
23.68
|
23.42
|
58,600
|
|
|
8/30/2022
|
+0.05 / +0.21%
|
23.90
|
24.30
|
23.80
|
23.85
|
24.00
|
23.27
|
57,000
|
|
|
8/29/2022
|
-0.75 / -3.05%
|
24.05
|
24.25
|
23.45
|
23.80
|
23.75
|
23.22
|
132,100
|
|
|
8/26/2022
|
-0.35 / -1.41%
|
24.90
|
24.90
|
24.50
|
24.55
|
24.64
|
23.96
|
70,100
|
|
|