|
Closing price on 11/15/2023
|
|
| Open |
15.65 |
| High |
15.85 |
| Low |
15.50 |
| Volume |
18,100 |
| Split-adjusted Price |
15.60 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2023
|
0.00 / 0.00%
|
15.65
|
15.85
|
15.50
|
15.60
|
15.62
|
15.60
|
18,100
|
|
|
11/14/2023
|
+0.35 / +2.30%
|
15.25
|
15.65
|
15.25
|
15.60
|
15.53
|
15.60
|
14,100
|
|
|
11/13/2023
|
+0.05 / +0.33%
|
15.30
|
15.40
|
15.10
|
15.25
|
15.31
|
15.25
|
31,500
|
|
|
11/10/2023
|
-0.05 / -0.33%
|
15.25
|
15.40
|
15.10
|
15.20
|
15.21
|
15.20
|
34,100
|
|
|
11/9/2023
|
+0.35 / +2.35%
|
15.00
|
15.50
|
14.90
|
15.25
|
15.23
|
15.25
|
48,600
|
|
|
11/8/2023
|
+0.20 / +1.36%
|
14.05
|
14.90
|
14.05
|
14.90
|
14.55
|
14.90
|
25,300
|
|
|
11/7/2023
|
+0.25 / +1.73%
|
14.50
|
14.95
|
14.50
|
14.70
|
14.74
|
14.70
|
30,100
|
|
|
11/6/2023
|
-0.05 / -0.34%
|
14.70
|
14.70
|
14.10
|
14.45
|
14.35
|
14.45
|
61,000
|
|
|
11/3/2023
|
-0.80 / -5.23%
|
15.30
|
15.30
|
14.50
|
14.50
|
14.82
|
14.50
|
101,000
|
|
|
11/2/2023
|
-0.10 / -0.65%
|
15.40
|
15.90
|
14.80
|
15.30
|
15.29
|
15.30
|
64,700
|
|
|
11/1/2023
|
-0.40 / -2.53%
|
15.40
|
15.90
|
14.70
|
15.40
|
14.82
|
15.40
|
103,100
|
|
|
10/31/2023
|
-1.15 / -6.78%
|
16.65
|
16.65
|
15.80
|
15.80
|
15.86
|
15.80
|
126,700
|
|
|
10/30/2023
|
+0.30 / +1.80%
|
17.15
|
17.15
|
16.95
|
16.95
|
16.97
|
16.95
|
3,500
|
|
|
10/27/2023
|
+0.20 / +1.22%
|
16.25
|
16.65
|
16.25
|
16.65
|
16.38
|
16.65
|
8,600
|
|
|
10/26/2023
|
-1.20 / -6.80%
|
17.00
|
17.00
|
16.45
|
16.45
|
16.47
|
16.45
|
148,100
|
|
|
10/25/2023
|
+0.25 / +1.44%
|
17.40
|
17.75
|
17.40
|
17.65
|
17.50
|
17.65
|
28,100
|
|
|
10/24/2023
|
+0.15 / +0.87%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.37
|
17.40
|
7,000
|
|
|
10/23/2023
|
-0.25 / -1.43%
|
17.50
|
17.50
|
16.85
|
17.25
|
17.14
|
17.25
|
13,000
|
|
|
10/20/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.80
|
17.50
|
17.22
|
17.50
|
24,100
|
|
|
10/19/2023
|
+0.05 / +0.29%
|
17.70
|
17.70
|
17.00
|
17.50
|
17.25
|
17.50
|
42,500
|
|
|
10/18/2023
|
-0.50 / -2.79%
|
17.90
|
17.90
|
17.30
|
17.45
|
17.52
|
17.45
|
13,600
|
|
|
10/17/2023
|
-0.05 / -0.28%
|
17.60
|
18.20
|
17.60
|
17.95
|
17.96
|
17.95
|
3,700
|
|
|
10/16/2023
|
-0.25 / -1.37%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.85
|
18.00
|
2,100
|
|
|
10/13/2023
|
0.00 / 0.00%
|
18.20
|
18.25
|
17.90
|
18.25
|
18.01
|
18.25
|
10,500
|
|
|
10/12/2023
|
+0.05 / +0.27%
|
18.30
|
18.30
|
18.20
|
18.25
|
18.25
|
18.25
|
3,400
|
|
|
10/11/2023
|
+0.15 / +0.83%
|
18.10
|
18.20
|
17.90
|
18.20
|
18.04
|
18.20
|
8,800
|
|
|
10/10/2023
|
+0.20 / +1.12%
|
18.10
|
18.10
|
17.85
|
18.05
|
17.98
|
18.05
|
39,600
|
|
|
10/9/2023
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.80
|
17.85
|
17.88
|
17.85
|
18,700
|
|
|
10/6/2023
|
+0.30 / +1.71%
|
17.60
|
17.85
|
17.60
|
17.85
|
17.71
|
17.85
|
13,700
|
|
|
10/5/2023
|
-0.35 / -1.96%
|
17.90
|
17.90
|
17.55
|
17.55
|
17.55
|
17.55
|
7,200
|
|
|