Closing price on 10/27/2021
|
|
Open |
7.90 |
High |
8.00 |
Low |
7.60 |
Volume |
92,900 |
Split-adjusted Price |
8.00 |
|
|
DS3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/27/2021
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.60
|
8.00
|
7.90
|
8.00
|
92,900
|
|
10/26/2021
|
+0.30 / +3.90%
|
7.70
|
8.20
|
7.60
|
8.00
|
7.88
|
8.00
|
99,000
|
|
10/25/2021
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.57
|
7.70
|
193,100
|
|
10/22/2021
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.59
|
7.60
|
137,600
|
|
10/21/2021
|
-0.10 / -1.32%
|
7.70
|
7.70
|
7.40
|
7.50
|
7.50
|
7.50
|
116,100
|
|
10/20/2021
|
+0.50 / +7.04%
|
7.20
|
7.60
|
7.20
|
7.60
|
7.43
|
7.60
|
294,300
|
|
10/19/2021
|
+0.10 / +1.43%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.03
|
7.10
|
126,300
|
|
10/18/2021
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.90
|
7.00
|
6.97
|
7.00
|
169,400
|
|
10/15/2021
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.91
|
6.90
|
64,500
|
|
10/14/2021
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.89
|
7.00
|
62,300
|
|
10/13/2021
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.89
|
6.80
|
90,600
|
|
10/12/2021
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.00
|
6.96
|
7.00
|
49,000
|
|
10/11/2021
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.00
|
7.00
|
7.03
|
7.00
|
80,200
|
|
10/8/2021
|
-0.30 / -4.11%
|
7.30
|
7.30
|
6.90
|
7.00
|
7.00
|
7.00
|
157,400
|
|
10/7/2021
|
+0.20 / +2.82%
|
7.10
|
7.40
|
7.10
|
7.30
|
7.18
|
7.30
|
146,600
|
|
10/6/2021
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.00
|
7.10
|
44,000
|
|
10/5/2021
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.97
|
7.00
|
121,600
|
|
10/4/2021
|
+0.20 / +2.90%
|
6.80
|
7.10
|
6.70
|
7.10
|
6.96
|
7.10
|
99,200
|
|
10/1/2021
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.94
|
6.90
|
112,600
|
|
9/30/2021
|
+0.10 / +1.45%
|
6.90
|
7.30
|
6.80
|
7.00
|
6.94
|
7.00
|
133,800
|
|
9/29/2021
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.83
|
6.90
|
81,900
|
|
9/28/2021
|
+0.40 / +6.06%
|
6.50
|
7.00
|
6.40
|
7.00
|
6.54
|
7.00
|
146,500
|
|
9/27/2021
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.69
|
6.60
|
425,900
|
|
9/24/2021
|
-0.20 / -2.82%
|
7.00
|
7.20
|
6.90
|
6.90
|
6.93
|
6.90
|
453,800
|
|
9/23/2021
|
-0.60 / -7.79%
|
7.70
|
7.70
|
7.10
|
7.10
|
7.27
|
7.10
|
328,100
|
|
9/22/2021
|
+0.30 / +4.05%
|
8.00
|
8.00
|
7.40
|
7.70
|
7.72
|
7.70
|
439,700
|
|
9/21/2021
|
+0.60 / +8.82%
|
6.90
|
7.40
|
6.80
|
7.40
|
7.19
|
7.40
|
821,600
|
|
9/20/2021
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.86
|
6.80
|
221,300
|
|
9/17/2021
|
+0.10 / +1.49%
|
6.60
|
6.90
|
6.50
|
6.80
|
6.66
|
6.80
|
347,200
|
|
9/16/2021
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.62
|
6.70
|
331,000
|
|
|