|
Closing price on 11/8/2019
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.40 |
| Volume |
23,900 |
| Split-adjusted Price |
2.72 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2019
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.43
|
2.72
|
23,900
|
|
|
11/7/2019
|
+0.10 / +3.03%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.42
|
2.64
|
20,200
|
|
|
11/6/2019
|
-0.10 / -2.94%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.31
|
2.56
|
58,400
|
|
|
11/5/2019
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
2.64
|
126,600
|
|
|
11/4/2019
|
0.00 / 0.00%
|
3.60
|
3.90
|
3.50
|
3.60
|
3.56
|
2.80
|
111,900
|
|
|
11/1/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.57
|
2.80
|
18,600
|
|
|
10/31/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.51
|
2.80
|
129,500
|
|
|
10/30/2019
|
+0.30 / +9.09%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.56
|
2.80
|
364,000
|
|
|
10/29/2019
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.32
|
2.56
|
16,400
|
|
|
10/28/2019
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
2.56
|
212,900
|
|
|
10/25/2019
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.25
|
2.56
|
99,300
|
|
|
10/24/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.17
|
2.49
|
110,400
|
|
|
10/23/2019
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
2.49
|
23,100
|
|
|
10/22/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.17
|
2.49
|
3,300
|
|
|
10/21/2019
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.14
|
2.49
|
3,600
|
|
|
10/18/2019
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.11
|
2.41
|
26,500
|
|
|
10/17/2019
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
2.56
|
20,200
|
|
|
10/16/2019
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.25
|
2.56
|
19,700
|
|
|
10/15/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.19
|
2.49
|
8,700
|
|
|
10/14/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.49
|
37,800
|
|
|
10/11/2019
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
2.49
|
58,800
|
|
|
10/10/2019
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.19
|
2.41
|
24,910
|
|
|
10/9/2019
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
2.49
|
42,100
|
|
|
10/8/2019
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.21
|
2.49
|
14,700
|
|
|
10/7/2019
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
2.49
|
32,400
|
|
|
10/4/2019
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
2.56
|
62,000
|
|
|
10/3/2019
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.20
|
2.56
|
71,700
|
|
|
10/2/2019
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.21
|
2.56
|
177,100
|
|
|
10/1/2019
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.29
|
2.56
|
5,800
|
|
|
9/30/2019
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.23
|
2.56
|
22,700
|
|
|