|
Closing price on 2/21/2022
|
|
| Open |
8.60 |
| High |
9.10 |
| Low |
8.50 |
| Volume |
216,000 |
| Split-adjusted Price |
9.00 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2022
|
+0.40 / +4.65%
|
8.60
|
9.10
|
8.50
|
9.00
|
8.93
|
9.00
|
216,000
|
|
|
2/18/2022
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.53
|
8.60
|
26,300
|
|
|
2/17/2022
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.20
|
8.50
|
8.44
|
8.50
|
20,300
|
|
|
2/16/2022
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.37
|
8.40
|
27,600
|
|
|
2/15/2022
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.21
|
8.40
|
2,800
|
|
|
2/14/2022
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.33
|
8.40
|
22,700
|
|
|
2/11/2022
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.37
|
8.40
|
20,400
|
|
|
2/10/2022
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.43
|
8.40
|
13,200
|
|
|
2/9/2022
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.53
|
8.60
|
17,100
|
|
|
2/8/2022
|
-0.20 / -2.30%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
8.50
|
23,800
|
|
|
2/7/2022
|
+0.10 / +1.16%
|
9.40
|
9.40
|
8.60
|
8.70
|
8.75
|
8.70
|
10,800
|
|
|
1/28/2022
|
+0.70 / +8.86%
|
7.90
|
8.60
|
7.90
|
8.60
|
8.29
|
8.60
|
82,900
|
|
|
1/27/2022
|
-0.40 / -4.82%
|
8.30
|
8.40
|
7.90
|
7.90
|
8.17
|
7.90
|
111,200
|
|
|
1/26/2022
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.31
|
8.30
|
32,900
|
|
|
1/25/2022
|
-0.10 / -1.16%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.35
|
8.50
|
11,700
|
|
|
1/24/2022
|
+0.10 / +1.18%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.30
|
8.60
|
18,200
|
|
|
1/21/2022
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.40
|
8.50
|
8.49
|
8.50
|
30,200
|
|
|
1/20/2022
|
+0.30 / +3.49%
|
8.40
|
8.90
|
8.30
|
8.90
|
8.49
|
8.90
|
30,700
|
|
|
1/19/2022
|
-0.20 / -2.27%
|
8.30
|
8.70
|
8.30
|
8.60
|
8.40
|
8.60
|
14,500
|
|
|
1/18/2022
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.30
|
8.80
|
8.52
|
8.80
|
45,700
|
|
|
1/17/2022
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.40
|
8.90
|
8.68
|
8.90
|
74,800
|
|
|
1/14/2022
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.30
|
9.20
|
8.70
|
9.20
|
33,600
|
|
|
1/13/2022
|
-0.40 / -4.17%
|
9.40
|
9.50
|
9.00
|
9.20
|
9.23
|
9.20
|
217,100
|
|
|
1/12/2022
|
-0.30 / -3.03%
|
9.80
|
9.80
|
9.40
|
9.60
|
9.47
|
9.60
|
71,700
|
|
|
1/11/2022
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.83
|
9.90
|
40,400
|
|
|
1/10/2022
|
+0.40 / +4.21%
|
9.50
|
10.10
|
9.40
|
9.90
|
9.66
|
9.90
|
396,100
|
|
|
1/7/2022
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.49
|
9.50
|
54,900
|
|
|
1/6/2022
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.49
|
9.60
|
21,400
|
|
|
1/5/2022
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.42
|
9.50
|
24,300
|
|
|
1/4/2022
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
9.60
|
40,500
|
|
|