Closing price on 5/8/2023
|
|
Open |
17.95 |
High |
18.30 |
Low |
17.95 |
Volume |
25,400 |
Split-adjusted Price |
18.30 |
|
|
DQC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/8/2023
|
+0.35 / +1.95%
|
17.95
|
18.30
|
17.95
|
18.30
|
18.14
|
18.30
|
25,400
|
|
5/5/2023
|
+0.10 / +0.56%
|
17.85
|
17.95
|
17.70
|
17.95
|
17.84
|
17.95
|
9,700
|
|
5/4/2023
|
-0.05 / -0.28%
|
17.90
|
17.90
|
17.50
|
17.85
|
17.75
|
17.85
|
17,200
|
|
4/28/2023
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.93
|
17.90
|
15,000
|
|
4/27/2023
|
0.00 / 0.00%
|
17.90
|
17.95
|
17.80
|
17.90
|
17.83
|
17.90
|
12,700
|
|
4/26/2023
|
+0.30 / +1.70%
|
17.60
|
17.90
|
17.55
|
17.90
|
17.61
|
17.90
|
6,800
|
|
4/25/2023
|
-0.10 / -0.56%
|
17.60
|
17.90
|
17.60
|
17.60
|
17.67
|
17.60
|
32,900
|
|
4/24/2023
|
-0.60 / -3.28%
|
18.30
|
18.30
|
17.70
|
17.70
|
17.94
|
17.70
|
49,100
|
|
4/21/2023
|
-0.15 / -0.81%
|
18.20
|
18.50
|
18.20
|
18.30
|
18.31
|
18.30
|
11,800
|
|
4/20/2023
|
+0.05 / +0.27%
|
18.40
|
18.60
|
18.00
|
18.45
|
18.15
|
18.45
|
31,300
|
|
4/19/2023
|
-0.10 / -0.54%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.50
|
18.40
|
8,000
|
|
4/18/2023
|
+0.15 / +0.82%
|
18.35
|
18.50
|
18.35
|
18.50
|
18.45
|
18.50
|
4,400
|
|
4/17/2023
|
-0.25 / -1.34%
|
18.50
|
18.50
|
18.20
|
18.35
|
18.32
|
18.35
|
11,300
|
|
4/14/2023
|
-0.70 / -3.63%
|
19.20
|
19.30
|
18.60
|
18.60
|
18.88
|
18.60
|
19,100
|
|
4/13/2023
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.05
|
19.30
|
19.25
|
19.30
|
23,100
|
|
4/12/2023
|
0.00 / 0.00%
|
19.30
|
19.65
|
19.10
|
19.30
|
19.35
|
19.30
|
19,400
|
|
4/11/2023
|
0.00 / 0.00%
|
19.10
|
19.30
|
19.00
|
19.30
|
19.16
|
19.30
|
23,600
|
|
4/10/2023
|
+0.30 / +1.58%
|
19.40
|
20.00
|
19.15
|
19.30
|
19.43
|
19.30
|
162,100
|
|
4/7/2023
|
-0.20 / -1.04%
|
19.20
|
19.40
|
18.90
|
19.00
|
19.12
|
19.00
|
36,000
|
|
4/6/2023
|
+0.60 / +3.23%
|
18.60
|
19.20
|
18.60
|
19.20
|
19.03
|
19.20
|
134,700
|
|
4/5/2023
|
+0.10 / +0.54%
|
18.30
|
18.70
|
18.30
|
18.60
|
18.53
|
18.60
|
88,000
|
|
4/4/2023
|
0.00 / 0.00%
|
18.35
|
18.90
|
18.35
|
18.50
|
18.60
|
18.50
|
28,500
|
|
4/3/2023
|
+0.35 / +1.93%
|
18.10
|
19.30
|
18.10
|
18.50
|
18.66
|
18.50
|
44,100
|
|
3/31/2023
|
-0.05 / -0.27%
|
18.30
|
18.30
|
18.15
|
18.15
|
18.23
|
18.15
|
5,600
|
|
3/30/2023
|
-0.05 / -0.27%
|
18.55
|
18.55
|
18.00
|
18.20
|
18.16
|
18.20
|
31,600
|
|
3/29/2023
|
+0.05 / +0.27%
|
18.50
|
18.50
|
18.10
|
18.25
|
18.22
|
18.25
|
4,000
|
|
3/28/2023
|
+0.20 / +1.11%
|
18.10
|
18.50
|
18.00
|
18.20
|
18.20
|
18.20
|
27,300
|
|
3/27/2023
|
0.00 / 0.00%
|
18.05
|
18.05
|
17.80
|
18.00
|
17.95
|
18.00
|
22,000
|
|
3/24/2023
|
0.00 / 0.00%
|
18.00
|
18.40
|
17.80
|
18.00
|
17.93
|
18.00
|
34,300
|
|
3/23/2023
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.75
|
18.00
|
18.04
|
18.00
|
10,500
|
|
|