Closing price on 7/10/2023
|
|
Open |
19.30 |
High |
19.70 |
Low |
19.20 |
Volume |
67,200 |
Split-adjusted Price |
19.70 |
|
|
DQC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/10/2023
|
+0.25 / +1.29%
|
19.30
|
19.70
|
19.20
|
19.70
|
19.58
|
19.70
|
67,200
|
|
7/7/2023
|
+0.10 / +0.52%
|
19.60
|
19.60
|
19.20
|
19.45
|
19.30
|
19.45
|
24,200
|
|
7/6/2023
|
-0.30 / -1.53%
|
19.75
|
19.75
|
19.35
|
19.35
|
19.47
|
19.35
|
29,500
|
|
7/5/2023
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.50
|
19.65
|
19.57
|
19.65
|
32,900
|
|
7/4/2023
|
+0.55 / +2.88%
|
19.10
|
19.75
|
19.10
|
19.65
|
19.48
|
19.65
|
67,700
|
|
7/3/2023
|
-0.05 / -0.26%
|
19.10
|
19.15
|
19.10
|
19.10
|
19.11
|
19.10
|
6,600
|
|
6/30/2023
|
-0.15 / -0.78%
|
19.30
|
19.30
|
18.95
|
19.15
|
19.08
|
19.15
|
34,300
|
|
6/29/2023
|
-0.15 / -0.77%
|
19.50
|
19.50
|
19.25
|
19.30
|
19.34
|
19.30
|
44,900
|
|
6/28/2023
|
+0.10 / +0.52%
|
19.30
|
19.55
|
19.25
|
19.45
|
19.36
|
19.45
|
33,500
|
|
6/27/2023
|
0.00 / 0.00%
|
19.35
|
19.55
|
19.25
|
19.35
|
19.37
|
19.35
|
42,600
|
|
6/26/2023
|
-0.20 / -1.02%
|
19.45
|
19.50
|
19.05
|
19.35
|
19.21
|
19.35
|
81,800
|
|
6/23/2023
|
+0.35 / +1.82%
|
19.25
|
19.65
|
19.25
|
19.55
|
19.48
|
19.55
|
57,300
|
|
6/22/2023
|
-0.30 / -1.54%
|
19.50
|
19.50
|
19.05
|
19.20
|
19.14
|
19.20
|
71,300
|
|
6/21/2023
|
+1.00 / +5.41%
|
18.55
|
19.50
|
18.50
|
19.50
|
19.16
|
19.50
|
81,600
|
|
6/20/2023
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.40
|
18.50
|
18.50
|
18.50
|
53,100
|
|
6/19/2023
|
-0.50 / -2.63%
|
19.05
|
19.15
|
18.50
|
18.50
|
18.66
|
18.50
|
99,700
|
|
6/16/2023
|
-0.45 / -2.31%
|
19.45
|
19.85
|
19.00
|
19.00
|
19.39
|
19.00
|
80,600
|
|
6/15/2023
|
-0.05 / -0.26%
|
19.50
|
19.55
|
19.35
|
19.45
|
19.42
|
19.45
|
54,100
|
|
6/14/2023
|
-0.85 / -4.18%
|
20.35
|
20.35
|
19.50
|
19.50
|
19.93
|
19.50
|
127,500
|
|
6/13/2023
|
+0.10 / +0.49%
|
20.05
|
20.60
|
20.05
|
20.35
|
20.16
|
20.35
|
65,900
|
|
6/12/2023
|
+0.45 / +2.27%
|
19.85
|
20.45
|
19.75
|
20.25
|
20.13
|
20.25
|
117,000
|
|
6/9/2023
|
-0.35 / -1.74%
|
20.20
|
20.45
|
19.80
|
19.80
|
20.04
|
19.80
|
79,000
|
|
6/8/2023
|
-0.05 / -0.25%
|
20.40
|
20.90
|
20.00
|
20.15
|
20.48
|
20.15
|
221,000
|
|
6/7/2023
|
+1.20 / +6.32%
|
19.50
|
20.30
|
19.10
|
20.20
|
20.05
|
20.20
|
318,000
|
|
6/6/2023
|
-0.15 / -0.78%
|
19.15
|
19.20
|
18.85
|
19.00
|
19.07
|
19.00
|
49,900
|
|
6/5/2023
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.15
|
19.15
|
19.27
|
19.15
|
43,500
|
|
6/2/2023
|
-0.05 / -0.26%
|
19.40
|
19.50
|
19.15
|
19.25
|
19.31
|
19.25
|
88,000
|
|
6/1/2023
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.15
|
19.30
|
19.33
|
19.30
|
116,000
|
|
5/31/2023
|
+0.25 / +1.31%
|
19.00
|
19.90
|
19.00
|
19.30
|
19.36
|
19.30
|
86,300
|
|
5/30/2023
|
+0.55 / +2.97%
|
18.50
|
19.05
|
18.45
|
19.05
|
18.82
|
19.05
|
133,800
|
|
|