|
Closing price on 3/5/2024
|
|
| Open |
16.00 |
| High |
16.15 |
| Low |
15.90 |
| Volume |
38,600 |
| Split-adjusted Price |
15.90 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2024
|
-0.05 / -0.31%
|
16.00
|
16.15
|
15.90
|
15.90
|
16.03
|
15.90
|
38,600
|
|
|
3/4/2024
|
-0.45 / -2.74%
|
16.05
|
16.50
|
15.90
|
15.95
|
16.04
|
15.95
|
137,900
|
|
|
3/1/2024
|
0.00 / 0.00%
|
16.20
|
16.60
|
15.95
|
16.40
|
16.08
|
16.40
|
22,800
|
|
|
2/29/2024
|
+0.05 / +0.31%
|
16.35
|
16.50
|
16.00
|
16.40
|
16.24
|
16.40
|
53,700
|
|
|
2/28/2024
|
+0.25 / +1.55%
|
15.90
|
16.40
|
15.90
|
16.35
|
16.28
|
16.35
|
35,300
|
|
|
2/27/2024
|
+0.25 / +1.58%
|
15.90
|
16.20
|
15.80
|
16.10
|
16.04
|
16.10
|
43,300
|
|
|
2/26/2024
|
-0.40 / -2.46%
|
16.25
|
16.25
|
15.85
|
15.85
|
15.93
|
15.85
|
35,800
|
|
|
2/23/2024
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.00
|
16.25
|
16.25
|
16.25
|
55,300
|
|
|
2/22/2024
|
+0.35 / +2.20%
|
15.90
|
16.25
|
15.90
|
16.25
|
16.05
|
16.25
|
88,800
|
|
|
2/21/2024
|
+0.20 / +1.27%
|
15.40
|
16.00
|
15.40
|
15.90
|
15.83
|
15.90
|
74,300
|
|
|
2/20/2024
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.50
|
15.70
|
15.68
|
15.70
|
39,700
|
|
|
2/19/2024
|
+0.05 / +0.32%
|
15.65
|
15.80
|
15.65
|
15.70
|
15.75
|
15.70
|
33,500
|
|
|
2/16/2024
|
-0.05 / -0.32%
|
15.70
|
15.70
|
15.30
|
15.65
|
15.53
|
15.65
|
31,700
|
|
|
2/15/2024
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.10
|
15.70
|
15.58
|
15.70
|
60,000
|
|
|
2/7/2024
|
+0.60 / +3.97%
|
15.10
|
15.95
|
15.00
|
15.70
|
15.57
|
15.70
|
110,600
|
|
|
2/6/2024
|
+0.05 / +0.33%
|
15.10
|
15.35
|
15.10
|
15.10
|
15.16
|
15.10
|
43,200
|
|
|
2/5/2024
|
+0.05 / +0.33%
|
14.90
|
15.25
|
14.80
|
15.05
|
15.03
|
15.05
|
70,600
|
|
|
2/2/2024
|
-0.15 / -0.99%
|
15.00
|
15.00
|
14.95
|
15.00
|
14.98
|
15.00
|
22,600
|
|
|
2/1/2024
|
0.00 / 0.00%
|
14.90
|
15.15
|
14.90
|
15.15
|
15.00
|
15.15
|
20,500
|
|
|
1/31/2024
|
-0.05 / -0.33%
|
15.00
|
15.20
|
14.95
|
15.15
|
15.06
|
15.15
|
46,600
|
|
|
1/30/2024
|
-0.05 / -0.33%
|
15.30
|
15.35
|
15.00
|
15.20
|
15.16
|
15.20
|
28,600
|
|
|
1/29/2024
|
+0.20 / +1.33%
|
15.05
|
15.25
|
15.05
|
15.25
|
15.14
|
15.25
|
21,600
|
|
|
1/26/2024
|
-0.20 / -1.31%
|
15.25
|
15.30
|
15.05
|
15.05
|
15.20
|
15.05
|
25,300
|
|
|
1/25/2024
|
+0.15 / +0.99%
|
14.90
|
15.25
|
14.90
|
15.25
|
15.16
|
15.25
|
44,100
|
|
|
1/24/2024
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.90
|
15.10
|
14.94
|
15.10
|
12,400
|
|
|
1/23/2024
|
+0.05 / +0.33%
|
14.95
|
15.00
|
14.80
|
15.00
|
14.92
|
15.00
|
219,300
|
|
|
1/22/2024
|
-0.10 / -0.66%
|
15.05
|
15.05
|
14.90
|
14.95
|
14.96
|
14.95
|
33,100
|
|
|
1/19/2024
|
-0.05 / -0.33%
|
15.00
|
15.20
|
15.00
|
15.05
|
15.06
|
15.05
|
13,800
|
|
|
1/18/2024
|
+0.05 / +0.33%
|
15.15
|
15.15
|
15.00
|
15.10
|
15.01
|
15.10
|
11,400
|
|
|
1/17/2024
|
+0.05 / +0.33%
|
15.00
|
15.05
|
15.00
|
15.05
|
15.01
|
15.05
|
26,000
|
|
|