Closing price on 1/18/2022
|
|
Open |
8.90 |
High |
8.90 |
Low |
8.30 |
Volume |
45,700 |
Split-adjusted Price |
8.80 |
|
|
DS3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/18/2022
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.30
|
8.80
|
8.52
|
8.80
|
45,700
|
|
1/17/2022
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.40
|
8.90
|
8.68
|
8.90
|
74,800
|
|
1/14/2022
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.30
|
9.20
|
8.70
|
9.20
|
33,600
|
|
1/13/2022
|
-0.40 / -4.17%
|
9.40
|
9.50
|
9.00
|
9.20
|
9.23
|
9.20
|
217,100
|
|
1/12/2022
|
-0.30 / -3.03%
|
9.80
|
9.80
|
9.40
|
9.60
|
9.47
|
9.60
|
71,700
|
|
1/11/2022
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.83
|
9.90
|
40,400
|
|
1/10/2022
|
+0.40 / +4.21%
|
9.50
|
10.10
|
9.40
|
9.90
|
9.66
|
9.90
|
396,100
|
|
1/7/2022
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.49
|
9.50
|
54,900
|
|
1/6/2022
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.49
|
9.60
|
21,400
|
|
1/5/2022
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.42
|
9.50
|
24,300
|
|
1/4/2022
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
9.60
|
40,500
|
|
12/31/2021
|
+0.10 / +1.05%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.48
|
9.60
|
32,800
|
|
12/30/2021
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.43
|
9.50
|
22,300
|
|
12/29/2021
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.52
|
9.50
|
12,400
|
|
12/28/2021
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.50
|
9.40
|
38,000
|
|
12/27/2021
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.46
|
9.50
|
26,100
|
|
12/24/2021
|
+0.20 / +2.13%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.41
|
9.60
|
18,600
|
|
12/23/2021
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.29
|
9.40
|
66,000
|
|
12/22/2021
|
-0.10 / -1.06%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.30
|
9.30
|
27,100
|
|
12/21/2021
|
+0.10 / +1.08%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.30
|
9.40
|
34,200
|
|
12/20/2021
|
-0.20 / -2.11%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.26
|
9.30
|
48,900
|
|
12/17/2021
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.10
|
9.50
|
9.28
|
9.50
|
76,200
|
|
12/16/2021
|
-0.10 / -1.03%
|
9.40
|
9.60
|
9.20
|
9.60
|
9.34
|
9.60
|
78,600
|
|
12/15/2021
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.40
|
9.70
|
9.67
|
9.70
|
33,800
|
|
12/14/2021
|
+0.50 / +5.32%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.65
|
9.90
|
257,500
|
|
12/13/2021
|
+0.50 / +5.62%
|
8.90
|
9.60
|
8.90
|
9.40
|
9.20
|
9.40
|
225,500
|
|
12/10/2021
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.89
|
8.90
|
38,900
|
|
12/9/2021
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.89
|
8.80
|
30,700
|
|
12/8/2021
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.93
|
9.00
|
2,800
|
|
12/7/2021
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.79
|
8.90
|
26,500
|
|
|