|
Closing price on 3/29/2022
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
101,400 |
| Split-adjusted Price |
9.00 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.86
|
9.00
|
101,400
|
|
|
3/28/2022
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.89
|
8.90
|
68,600
|
|
|
3/25/2022
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.98
|
9.10
|
109,300
|
|
|
3/24/2022
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.97
|
9.00
|
133,100
|
|
|
3/23/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
8.93
|
9.10
|
79,800
|
|
|
3/22/2022
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.01
|
9.10
|
96,800
|
|
|
3/21/2022
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.80
|
9.20
|
8.95
|
9.20
|
112,400
|
|
|
3/18/2022
|
-0.30 / -3.30%
|
8.90
|
9.10
|
8.70
|
8.80
|
8.85
|
8.80
|
422,700
|
|
|
3/17/2022
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.80
|
9.10
|
9.05
|
9.10
|
95,300
|
|
|
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
|
|
|