|
Closing price on 6/3/2024
|
|
| Open |
15.45 |
| High |
16.30 |
| Low |
15.30 |
| Volume |
135,000 |
| Split-adjusted Price |
15.80 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2024
|
+0.30 / +1.94%
|
15.45
|
16.30
|
15.30
|
15.80
|
15.79
|
15.80
|
135,000
|
|
|
5/31/2024
|
+0.60 / +4.03%
|
14.95
|
15.55
|
14.95
|
15.50
|
15.26
|
15.50
|
194,700
|
|
|
5/30/2024
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.81
|
14.90
|
38,000
|
|
|
5/29/2024
|
0.00 / 0.00%
|
15.05
|
15.05
|
14.90
|
14.95
|
14.96
|
14.95
|
15,200
|
|
|
5/28/2024
|
-0.05 / -0.33%
|
14.95
|
15.00
|
14.95
|
14.95
|
14.98
|
14.95
|
33,600
|
|
|
5/27/2024
|
0.00 / 0.00%
|
15.00
|
15.05
|
14.95
|
15.00
|
15.00
|
15.00
|
10,800
|
|
|
5/24/2024
|
-0.05 / -0.33%
|
15.10
|
15.10
|
14.75
|
15.00
|
14.93
|
15.00
|
39,200
|
|
|
5/23/2024
|
+0.10 / +0.67%
|
15.10
|
15.10
|
14.95
|
15.05
|
15.04
|
15.05
|
29,300
|
|
|
5/22/2024
|
-0.10 / -0.66%
|
15.00
|
15.10
|
14.85
|
14.95
|
14.96
|
14.95
|
33,900
|
|
|
5/21/2024
|
0.00 / 0.00%
|
15.05
|
15.10
|
15.00
|
15.05
|
15.03
|
15.05
|
31,500
|
|
|
5/20/2024
|
+0.05 / +0.33%
|
15.00
|
15.40
|
15.00
|
15.05
|
15.08
|
15.05
|
38,400
|
|
|
5/17/2024
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
15.00
|
15.03
|
15.00
|
8,600
|
|
|
5/16/2024
|
+0.05 / +0.33%
|
15.00
|
15.15
|
15.00
|
15.00
|
15.02
|
15.00
|
46,200
|
|
|
5/15/2024
|
-0.05 / -0.33%
|
15.00
|
15.10
|
14.95
|
14.95
|
15.01
|
14.95
|
21,700
|
|
|
5/14/2024
|
-0.10 / -0.66%
|
15.00
|
15.10
|
14.80
|
15.00
|
14.85
|
15.00
|
7,300
|
|
|
5/13/2024
|
+0.30 / +2.03%
|
14.90
|
15.15
|
14.90
|
15.10
|
15.04
|
15.10
|
13,000
|
|
|
5/10/2024
|
-0.25 / -1.66%
|
14.80
|
14.95
|
14.80
|
14.80
|
14.84
|
14.80
|
5,600
|
|
|
5/9/2024
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.70
|
15.05
|
14.98
|
15.05
|
16,700
|
|
|
5/8/2024
|
+0.30 / +2.03%
|
14.75
|
15.10
|
14.75
|
15.05
|
15.04
|
15.05
|
33,800
|
|
|
5/7/2024
|
-0.15 / -1.01%
|
14.90
|
15.00
|
14.65
|
14.75
|
14.73
|
14.75
|
30,800
|
|
|
5/6/2024
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.65
|
14.90
|
14.71
|
14.90
|
23,800
|
|
|
5/3/2024
|
+0.20 / +1.37%
|
14.45
|
15.50
|
14.45
|
14.80
|
15.04
|
14.80
|
20,600
|
|
|
5/2/2024
|
+0.05 / +0.34%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.50
|
14.60
|
55,400
|
|
|
4/26/2024
|
-0.05 / -0.34%
|
14.50
|
14.55
|
14.25
|
14.55
|
14.38
|
14.55
|
9,100
|
|
|
4/25/2024
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.45
|
14.60
|
14.57
|
14.60
|
4,600
|
|
|
4/24/2024
|
+0.10 / +0.69%
|
14.65
|
14.80
|
14.05
|
14.60
|
14.45
|
14.60
|
9,900
|
|
|
4/23/2024
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.25
|
14.50
|
14.45
|
14.50
|
4,700
|
|
|
4/22/2024
|
+0.50 / +3.55%
|
14.30
|
14.70
|
14.30
|
14.60
|
14.60
|
14.60
|
15,700
|
|
|
4/19/2024
|
-1.00 / -6.62%
|
14.90
|
14.90
|
14.10
|
14.10
|
14.47
|
14.10
|
35,900
|
|
|
4/17/2024
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.85
|
15.10
|
14.97
|
15.10
|
27,800
|
|
|