|
Closing price on 12/2/2020
|
|
| Open |
15.50 |
| High |
15.60 |
| Low |
15.00 |
| Volume |
32,640 |
| Split-adjusted Price |
14.79 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2020
|
+0.25 / +1.69%
|
15.00
|
15.20
|
14.75
|
15.00
|
14.96
|
14.32
|
44,780
|
|
|
11/20/2020
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.60
|
14.75
|
14.73
|
14.08
|
33,640
|
|
|
11/19/2020
|
+0.05 / +0.34%
|
14.90
|
14.90
|
14.60
|
14.75
|
14.67
|
14.08
|
24,120
|
|
|
11/18/2020
|
-0.40 / -2.65%
|
14.90
|
15.00
|
14.65
|
14.70
|
14.77
|
14.03
|
105,250
|
|
|
11/17/2020
|
+0.25 / +1.68%
|
14.90
|
15.30
|
14.90
|
15.10
|
15.14
|
14.41
|
12,140
|
|
|
11/16/2020
|
+0.05 / +0.34%
|
14.80
|
15.00
|
14.80
|
14.85
|
14.87
|
14.17
|
26,400
|
|
|
11/13/2020
|
-0.55 / -3.58%
|
15.50
|
15.50
|
14.30
|
14.80
|
14.37
|
14.13
|
502,290
|
|
|
11/12/2020
|
0.00 / 0.00%
|
15.25
|
15.35
|
15.10
|
15.35
|
15.16
|
14.65
|
30,980
|
|
|
11/11/2020
|
0.00 / 0.00%
|
15.65
|
15.65
|
15.30
|
15.35
|
15.33
|
14.65
|
8,900
|
|
|
11/10/2020
|
0.00 / 0.00%
|
15.35
|
15.65
|
15.30
|
15.35
|
15.35
|
14.65
|
33,050
|
|
|
11/9/2020
|
-0.40 / -2.54%
|
15.80
|
15.90
|
15.30
|
15.35
|
15.51
|
14.65
|
20,610
|
|
|
11/6/2020
|
-0.05 / -0.32%
|
15.80
|
15.80
|
15.35
|
15.75
|
15.41
|
15.03
|
7,140
|
|
|
11/5/2020
|
-0.15 / -0.94%
|
15.95
|
15.95
|
15.05
|
15.80
|
15.48
|
15.08
|
18,520
|
|
|
11/4/2020
|
+0.05 / +0.31%
|
15.60
|
15.95
|
15.30
|
15.95
|
15.45
|
15.22
|
4,840
|
|
|
11/3/2020
|
-0.25 / -1.55%
|
15.60
|
16.00
|
15.50
|
15.90
|
15.55
|
15.18
|
55,730
|
|
|
11/2/2020
|
-0.15 / -0.92%
|
15.70
|
16.15
|
15.30
|
16.15
|
15.50
|
15.41
|
2,920
|
|
|
10/30/2020
|
+0.45 / +2.84%
|
16.45
|
16.45
|
15.70
|
16.30
|
15.91
|
15.56
|
9,330
|
|
|
10/29/2020
|
-0.30 / -1.86%
|
16.00
|
16.15
|
15.80
|
15.85
|
16.05
|
15.13
|
6,790
|
|
|
10/28/2020
|
-0.15 / -0.92%
|
15.90
|
16.20
|
15.70
|
16.15
|
15.91
|
15.41
|
6,160
|
|
|
10/27/2020
|
-0.20 / -1.21%
|
16.65
|
16.65
|
16.00
|
16.30
|
16.19
|
15.56
|
1,050
|
|
|
10/26/2020
|
+0.50 / +3.13%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.20
|
15.75
|
20,180
|
|
|
10/23/2020
|
-0.20 / -1.23%
|
16.10
|
16.60
|
16.00
|
16.00
|
16.19
|
15.27
|
24,770
|
|
|
10/22/2020
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
15.46
|
3,560
|
|
|