|
Closing price on 3/16/2022
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
8.90 |
| Volume |
62,100 |
| Split-adjusted Price |
9.10 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2022
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.04
|
9.10
|
62,100
|
|
|
3/15/2022
|
+0.30 / +3.41%
|
8.80
|
9.10
|
8.80
|
9.10
|
8.83
|
9.10
|
92,700
|
|
|
3/14/2022
|
-0.40 / -4.35%
|
9.30
|
9.30
|
8.80
|
8.80
|
8.90
|
8.80
|
197,700
|
|
|
3/11/2022
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.18
|
9.20
|
106,500
|
|
|
3/10/2022
|
-0.80 / -7.84%
|
10.20
|
10.20
|
9.30
|
9.40
|
9.40
|
9.40
|
224,500
|
|
|
3/9/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.70
|
10.20
|
10.06
|
10.20
|
162,500
|
|
|
3/8/2022
|
+0.70 / +7.37%
|
10.00
|
10.40
|
9.90
|
10.20
|
10.26
|
10.20
|
367,300
|
|
|
3/7/2022
|
+0.80 / +9.20%
|
8.80
|
9.50
|
8.70
|
9.50
|
9.39
|
9.50
|
594,000
|
|
|
3/4/2022
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.58
|
8.70
|
44,400
|
|
|
3/3/2022
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.42
|
8.60
|
18,200
|
|
|
3/2/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.39
|
8.50
|
32,200
|
|
|
3/1/2022
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.45
|
8.50
|
41,400
|
|
|
2/28/2022
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.20
|
8.50
|
8.45
|
8.50
|
28,000
|
|
|
2/25/2022
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.39
|
8.50
|
50,200
|
|
|
2/24/2022
|
-0.30 / -3.45%
|
8.50
|
8.60
|
8.20
|
8.40
|
8.40
|
8.40
|
93,700
|
|
|
2/23/2022
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.71
|
8.70
|
23,000
|
|
|
2/22/2022
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.74
|
8.70
|
78,200
|
|
|
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
|
|
|