|
Closing price on 11/8/2022
|
|
| Open |
3.60 |
| High |
3.80 |
| Low |
3.60 |
| Volume |
95,500 |
| Split-adjusted Price |
3.60 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/18/2022
|
+0.30 / +8.33%
|
3.70
|
3.90
|
3.50
|
3.90
|
3.81
|
3.90
|
267,400
|
|
|
10/17/2022
|
+0.20 / +5.88%
|
3.40
|
3.70
|
3.30
|
3.60
|
3.51
|
3.60
|
94,900
|
|
|
10/14/2022
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.31
|
3.40
|
70,300
|
|
|
10/13/2022
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.16
|
3.30
|
41,100
|
|
|
10/12/2022
|
+0.20 / +6.67%
|
3.00
|
3.30
|
2.90
|
3.20
|
3.05
|
3.20
|
28,200
|
|
|
10/11/2022
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.80
|
3.00
|
2.86
|
3.00
|
98,200
|
|
|
10/10/2022
|
-0.20 / -6.25%
|
3.20
|
3.20
|
2.90
|
3.00
|
3.00
|
3.00
|
202,400
|
|
|
10/7/2022
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.10
|
3.20
|
3.16
|
3.20
|
126,100
|
|
|
10/6/2022
|
-0.30 / -8.33%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.44
|
3.30
|
67,600
|
|
|
10/5/2022
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.40
|
3.60
|
3.50
|
3.60
|
104,900
|
|
|
10/4/2022
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.50
|
3.70
|
3.53
|
3.70
|
274,500
|
|
|
10/3/2022
|
-0.40 / -9.52%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
160,000
|
|
|
9/30/2022
|
+0.30 / +7.69%
|
3.80
|
4.20
|
3.60
|
4.20
|
3.89
|
4.20
|
215,800
|
|
|
9/29/2022
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.84
|
3.90
|
143,400
|
|
|
9/28/2022
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.82
|
3.90
|
36,300
|
|
|