|
Closing price on 12/26/2019
|
|
| Open |
3.30 |
| High |
3.40 |
| Low |
3.20 |
| Volume |
87,800 |
| Split-adjusted Price |
2.56 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2019
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.29
|
2.56
|
87,800
|
|
|
12/25/2019
|
+0.20 / +6.25%
|
3.20
|
3.50
|
3.10
|
3.40
|
3.28
|
2.64
|
336,700
|
|
|
12/24/2019
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.19
|
2.49
|
68,200
|
|
|
12/23/2019
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.15
|
2.41
|
66,200
|
|
|
12/20/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.10
|
2.49
|
86,300
|
|
|
12/19/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.49
|
81,300
|
|
|
12/18/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.49
|
4,200
|
|
|
12/17/2019
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.28
|
2.49
|
4,100
|
|
|
12/16/2019
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
2.56
|
8,900
|
|
|
12/13/2019
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
2.49
|
45,200
|
|
|
12/12/2019
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
2.49
|
26,500
|
|
|
12/11/2019
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.27
|
2.56
|
34,100
|
|
|
12/10/2019
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.20
|
2.56
|
4,400
|
|
|
12/9/2019
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.49
|
200
|
|
|
12/6/2019
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.25
|
2.56
|
128,300
|
|
|
12/5/2019
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.56
|
109,100
|
|
|
12/4/2019
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
2.49
|
8,700
|
|
|
12/3/2019
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
2.49
|
25,200
|
|
|
12/2/2019
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
2.49
|
9,400
|
|
|
11/29/2019
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.26
|
2.49
|
51,100
|
|
|
11/28/2019
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.29
|
2.56
|
151,700
|
|
|
11/27/2019
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
2.56
|
4,100
|
|
|
11/26/2019
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.23
|
2.56
|
3,000
|
|
|
11/25/2019
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.21
|
2.56
|
14,900
|
|
|
11/22/2019
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.27
|
2.49
|
77,900
|
|
|
11/21/2019
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.28
|
2.56
|
27,900
|
|
|
11/20/2019
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.30
|
2.49
|
122,200
|
|
|
11/19/2019
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
2.56
|
55,100
|
|
|
11/18/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.30
|
2.64
|
141,900
|
|
|
11/15/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.31
|
2.64
|
47,900
|
|
|