|
Closing price on 11/5/2021
|
|
| Open |
27.55 |
| High |
29.05 |
| Low |
27.55 |
| Volume |
344,400 |
| Split-adjusted Price |
28.35 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2021
|
+1.90 / +7.00%
|
27.55
|
29.05
|
27.55
|
29.05
|
28.70
|
28.35
|
344,400
|
|
|
11/4/2021
|
+1.75 / +6.89%
|
25.90
|
27.15
|
25.50
|
27.15
|
26.87
|
26.49
|
278,100
|
|
|
11/3/2021
|
-1.50 / -5.58%
|
27.00
|
27.10
|
25.40
|
25.40
|
26.63
|
24.78
|
191,200
|
|
|
11/2/2021
|
+0.95 / +3.66%
|
25.30
|
27.00
|
25.10
|
26.90
|
26.07
|
26.25
|
251,700
|
|
|
11/1/2021
|
-0.50 / -1.89%
|
26.45
|
26.45
|
25.80
|
25.95
|
26.10
|
25.32
|
217,200
|
|
|
10/29/2021
|
+0.05 / +0.19%
|
26.60
|
26.60
|
25.80
|
26.45
|
26.33
|
25.81
|
323,400
|
|
|
10/28/2021
|
+0.05 / +0.19%
|
26.25
|
26.50
|
25.70
|
26.40
|
26.16
|
25.76
|
493,600
|
|
|
10/27/2021
|
+0.15 / +0.57%
|
26.50
|
26.80
|
26.20
|
26.35
|
26.44
|
25.71
|
309,000
|
|
|
10/26/2021
|
+0.70 / +2.75%
|
25.80
|
26.45
|
25.50
|
26.20
|
26.18
|
25.57
|
205,400
|
|
|
10/25/2021
|
+1.65 / +6.92%
|
23.95
|
25.50
|
23.95
|
25.50
|
25.03
|
24.88
|
306,200
|
|
|
10/22/2021
|
+0.60 / +2.58%
|
23.25
|
24.15
|
23.05
|
23.85
|
23.69
|
23.27
|
94,900
|
|
|
10/21/2021
|
+0.05 / +0.22%
|
23.40
|
23.40
|
23.10
|
23.25
|
23.26
|
22.69
|
18,100
|
|
|
10/20/2021
|
-0.05 / -0.22%
|
23.35
|
23.40
|
23.00
|
23.20
|
23.29
|
22.64
|
43,200
|
|
|
10/19/2021
|
-0.20 / -0.85%
|
23.20
|
23.40
|
23.05
|
23.25
|
23.25
|
22.69
|
12,300
|
|
|
10/18/2021
|
-0.05 / -0.21%
|
23.50
|
23.60
|
23.35
|
23.45
|
23.47
|
22.88
|
27,700
|
|
|
10/15/2021
|
+0.05 / +0.21%
|
23.00
|
23.55
|
23.00
|
23.50
|
23.35
|
22.93
|
21,800
|
|
|
10/14/2021
|
+0.25 / +1.08%
|
23.30
|
23.65
|
23.30
|
23.45
|
23.45
|
22.88
|
48,700
|
|
|
10/13/2021
|
-0.05 / -0.22%
|
23.25
|
23.45
|
23.00
|
23.20
|
23.13
|
22.64
|
96,300
|
|
|
10/12/2021
|
-0.50 / -2.11%
|
23.65
|
23.65
|
23.20
|
23.25
|
23.34
|
22.69
|
79,000
|
|
|
10/11/2021
|
-0.10 / -0.42%
|
23.85
|
24.00
|
23.50
|
23.75
|
23.63
|
23.17
|
66,300
|
|
|
10/8/2021
|
-0.35 / -1.45%
|
24.20
|
24.35
|
23.80
|
23.85
|
23.98
|
23.27
|
80,200
|
|
|
10/7/2021
|
+1.10 / +4.76%
|
23.15
|
24.45
|
23.15
|
24.20
|
24.04
|
23.61
|
201,400
|
|
|
10/6/2021
|
+0.45 / +1.99%
|
22.75
|
23.10
|
22.50
|
23.10
|
22.93
|
22.54
|
88,900
|
|
|
10/5/2021
|
+0.15 / +0.67%
|
22.60
|
22.80
|
22.40
|
22.65
|
22.61
|
22.10
|
30,300
|
|
|
10/4/2021
|
0.00 / 0.00%
|
22.65
|
22.70
|
22.40
|
22.50
|
22.58
|
21.96
|
30,600
|
|
|
10/1/2021
|
-0.35 / -1.53%
|
22.85
|
22.90
|
22.45
|
22.50
|
22.74
|
21.96
|
128,914
|
|
|
9/30/2021
|
+0.35 / +1.56%
|
22.50
|
22.90
|
22.25
|
22.85
|
22.66
|
22.30
|
44,700
|
|
|
9/29/2021
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.45
|
22.50
|
22.47
|
21.96
|
28,300
|
|
|
9/28/2021
|
+0.15 / +0.67%
|
22.50
|
22.60
|
22.00
|
22.60
|
22.41
|
22.05
|
51,400
|
|
|
9/27/2021
|
-0.35 / -1.54%
|
23.10
|
23.20
|
22.45
|
22.45
|
22.79
|
21.91
|
50,900
|
|
|