Closing price on 3/17/2023
|
|
Open |
18.60 |
High |
18.60 |
Low |
18.10 |
Volume |
21,900 |
Split-adjusted Price |
18.15 |
|
|
DQC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/17/2023
|
-0.20 / -1.09%
|
18.60
|
18.60
|
18.10
|
18.15
|
18.27
|
18.15
|
21,900
|
|
3/16/2023
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.10
|
18.35
|
18.32
|
18.35
|
17,400
|
|
3/15/2023
|
+0.70 / +3.97%
|
18.05
|
18.35
|
17.80
|
18.35
|
18.18
|
18.35
|
33,800
|
|
3/14/2023
|
-1.15 / -6.12%
|
18.40
|
18.70
|
17.65
|
17.65
|
18.04
|
17.65
|
94,300
|
|
3/13/2023
|
-0.15 / -0.79%
|
19.00
|
19.00
|
18.50
|
18.80
|
18.73
|
18.80
|
31,600
|
|
3/10/2023
|
-0.15 / -0.79%
|
19.00
|
19.05
|
18.70
|
18.95
|
18.91
|
18.95
|
18,400
|
|
3/9/2023
|
+0.55 / +2.96%
|
18.60
|
19.50
|
18.35
|
19.10
|
18.78
|
19.10
|
101,100
|
|
3/8/2023
|
+0.10 / +0.54%
|
18.45
|
18.55
|
18.30
|
18.55
|
18.45
|
18.55
|
40,000
|
|
3/7/2023
|
-0.05 / -0.27%
|
18.20
|
18.80
|
18.20
|
18.45
|
18.50
|
18.45
|
34,900
|
|
3/6/2023
|
+0.15 / +0.82%
|
18.35
|
18.80
|
18.35
|
18.50
|
18.49
|
18.50
|
91,900
|
|
3/3/2023
|
-0.55 / -2.91%
|
18.75
|
19.00
|
18.35
|
18.35
|
18.56
|
18.35
|
30,300
|
|
3/2/2023
|
+0.40 / +2.16%
|
18.90
|
19.20
|
18.75
|
18.90
|
18.97
|
18.90
|
38,400
|
|
3/1/2023
|
-0.20 / -1.07%
|
19.00
|
19.00
|
18.10
|
18.50
|
18.35
|
18.50
|
113,800
|
|
2/28/2023
|
+0.45 / +2.47%
|
18.30
|
18.80
|
18.25
|
18.70
|
18.52
|
18.70
|
26,600
|
|
2/27/2023
|
-1.00 / -5.19%
|
18.50
|
19.20
|
18.25
|
18.25
|
18.53
|
18.25
|
78,500
|
|
2/24/2023
|
-0.55 / -2.78%
|
19.50
|
19.90
|
19.15
|
19.25
|
19.39
|
19.25
|
39,700
|
|
2/23/2023
|
-0.20 / -1.00%
|
20.30
|
20.30
|
19.00
|
19.80
|
19.33
|
19.80
|
128,500
|
|
2/22/2023
|
-1.20 / -5.66%
|
21.15
|
21.15
|
20.00
|
20.00
|
20.58
|
20.00
|
162,500
|
|
2/21/2023
|
-0.10 / -0.47%
|
22.00
|
22.00
|
21.20
|
21.20
|
21.47
|
21.20
|
90,300
|
|
2/20/2023
|
+0.60 / +2.90%
|
21.25
|
22.00
|
20.80
|
21.30
|
21.56
|
21.30
|
151,900
|
|
2/17/2023
|
+0.25 / +1.22%
|
21.20
|
21.45
|
20.40
|
20.70
|
20.84
|
20.70
|
127,600
|
|
2/16/2023
|
+1.30 / +6.79%
|
19.30
|
20.45
|
19.30
|
20.45
|
20.35
|
20.45
|
277,800
|
|
2/15/2023
|
+0.15 / +0.79%
|
19.00
|
19.40
|
18.95
|
19.15
|
19.19
|
19.15
|
65,100
|
|
2/14/2023
|
+0.35 / +1.88%
|
18.50
|
19.30
|
18.50
|
19.00
|
18.98
|
19.00
|
66,200
|
|
2/13/2023
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.30
|
18.65
|
18.68
|
18.65
|
83,300
|
|
2/10/2023
|
+0.25 / +1.36%
|
18.00
|
19.30
|
18.00
|
18.65
|
18.76
|
18.65
|
116,300
|
|
2/9/2023
|
-0.35 / -1.87%
|
18.75
|
18.75
|
18.10
|
18.40
|
18.36
|
18.40
|
41,900
|
|
2/8/2023
|
+0.25 / +1.35%
|
18.20
|
18.90
|
18.10
|
18.75
|
18.47
|
18.75
|
81,300
|
|
2/7/2023
|
-0.40 / -2.12%
|
19.45
|
19.45
|
18.50
|
18.50
|
18.79
|
18.50
|
81,100
|
|
2/6/2023
|
+1.20 / +6.78%
|
17.90
|
18.90
|
17.70
|
18.90
|
18.40
|
18.90
|
251,400
|
|
|