Closing price on 12/23/2021
|
|
Open |
9.30 |
High |
9.40 |
Low |
9.20 |
Volume |
66,000 |
Split-adjusted Price |
9.40 |
|
|
DS3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/6/2021
|
-0.20 / -2.22%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.80
|
8.80
|
13,100
|
|
12/3/2021
|
-0.10 / -1.10%
|
8.90
|
9.10
|
8.90
|
9.00
|
8.99
|
9.00
|
20,700
|
|
12/2/2021
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
9.10
|
35,000
|
|
12/1/2021
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.89
|
9.00
|
33,400
|
|
11/30/2021
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.98
|
8.90
|
26,700
|
|
11/29/2021
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.70
|
9.00
|
8.80
|
9.00
|
72,700
|
|
11/26/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.12
|
9.10
|
10,200
|
|
11/25/2021
|
+0.10 / +1.11%
|
9.00
|
9.30
|
8.90
|
9.10
|
9.13
|
9.10
|
21,800
|
|
11/24/2021
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.02
|
9.00
|
61,500
|
|
11/23/2021
|
-0.10 / -1.10%
|
9.30
|
9.30
|
8.90
|
9.00
|
8.98
|
9.00
|
70,600
|
|
11/22/2021
|
-0.30 / -3.19%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.14
|
9.10
|
78,300
|
|
11/19/2021
|
+0.10 / +1.08%
|
9.20
|
9.50
|
9.00
|
9.40
|
9.17
|
9.40
|
102,800
|
|
11/18/2021
|
+0.30 / +3.33%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.05
|
9.30
|
93,800
|
|
11/17/2021
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.02
|
9.00
|
90,800
|
|
11/16/2021
|
-0.20 / -2.17%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.03
|
9.00
|
77,600
|
|
11/15/2021
|
+0.40 / +4.55%
|
9.50
|
9.50
|
9.00
|
9.20
|
9.09
|
9.20
|
102,600
|
|
11/12/2021
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.85
|
8.80
|
61,900
|
|
|