|
Closing price on 11/29/2022
|
|
| Open |
4.60 |
| High |
5.10 |
| Low |
4.60 |
| Volume |
133,900 |
| Split-adjusted Price |
4.70 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2022
|
-0.10 / -2.08%
|
4.60
|
5.10
|
4.60
|
4.70
|
5.04
|
4.70
|
133,900
|
|
|
11/28/2022
|
+0.40 / +9.09%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.77
|
4.80
|
24,900
|
|
|
11/25/2022
|
-0.40 / -8.33%
|
4.80
|
5.00
|
4.40
|
4.40
|
4.72
|
4.40
|
72,900
|
|
|
11/24/2022
|
-0.30 / -5.88%
|
5.40
|
5.60
|
4.70
|
4.80
|
5.48
|
4.80
|
84,400
|
|
|
11/23/2022
|
+0.40 / +8.51%
|
4.80
|
5.10
|
4.80
|
5.10
|
4.98
|
5.10
|
373,400
|
|
|
11/22/2022
|
+0.40 / +9.30%
|
4.30
|
4.70
|
4.30
|
4.70
|
4.66
|
4.70
|
152,000
|
|
|
11/21/2022
|
+0.20 / +4.88%
|
4.40
|
4.40
|
4.10
|
4.30
|
4.37
|
4.30
|
6,700
|
|
|
11/18/2022
|
+0.30 / +7.89%
|
3.90
|
4.10
|
3.80
|
4.10
|
4.06
|
4.10
|
174,200
|
|
|
11/17/2022
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.80
|
3.80
|
4.07
|
3.80
|
88,600
|
|
|
11/16/2022
|
+0.10 / +2.70%
|
3.70
|
4.00
|
3.70
|
3.80
|
3.95
|
3.80
|
120,800
|
|
|
11/15/2022
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.60
|
3.70
|
3.81
|
3.70
|
158,600
|
|
|
11/14/2022
|
+0.10 / +2.78%
|
3.50
|
3.90
|
3.50
|
3.70
|
3.86
|
3.70
|
332,200
|
|
|
11/11/2022
|
-0.20 / -5.26%
|
4.00
|
4.00
|
3.50
|
3.60
|
3.91
|
3.60
|
180,300
|
|
|
11/10/2022
|
-0.10 / -2.56%
|
3.90
|
4.10
|
3.70
|
3.80
|
3.96
|
3.80
|
26,300
|
|
|
11/9/2022
|
+0.30 / +8.33%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.88
|
3.90
|
159,300
|
|
|
11/8/2022
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.70
|
3.60
|
95,500
|
|
|
11/7/2022
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
14,300
|
|
|
11/4/2022
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.63
|
3.60
|
13,600
|
|
|
11/3/2022
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
400
|
|
|
11/2/2022
|
+0.10 / +2.70%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
31,400
|
|
|
11/1/2022
|
+0.10 / +2.78%
|
3.60
|
3.90
|
3.40
|
3.70
|
3.84
|
3.70
|
274,000
|
|
|
10/31/2022
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
163,800
|
|
|
10/28/2022
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.69
|
3.60
|
40,200
|
|
|
10/27/2022
|
+0.10 / +2.78%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.87
|
3.70
|
297,500
|
|
|
10/26/2022
|
-0.10 / -2.70%
|
3.80
|
3.90
|
3.60
|
3.60
|
3.76
|
3.60
|
299,900
|
|
|
10/25/2022
|
-0.10 / -2.63%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.81
|
3.70
|
693,200
|
|
|
10/24/2022
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.79
|
3.80
|
190,500
|
|
|
10/21/2022
|
-0.10 / -2.70%
|
3.70
|
3.90
|
3.60
|
3.60
|
3.71
|
3.60
|
129,000
|
|
|
10/20/2022
|
-0.20 / -5.13%
|
3.90
|
4.00
|
3.60
|
3.70
|
3.79
|
3.70
|
203,100
|
|
|
10/19/2022
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
221,500
|
|
|