Closing price on 3/31/2023
|
|
Open |
5.50 |
High |
5.80 |
Low |
5.40 |
Volume |
2,500 |
Split-adjusted Price |
5.50 |
|
|
DS3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/31/2023
|
0.00 / 0.00%
|
5.50
|
5.80
|
5.40
|
5.50
|
5.72
|
5.50
|
2,500
|
|
3/30/2023
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
700
|
|
3/29/2023
|
+0.10 / +1.85%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
1,300
|
|
3/28/2023
|
+0.10 / +1.89%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
2,000
|
|
3/27/2023
|
-0.30 / -5.36%
|
5.90
|
5.90
|
5.30
|
5.30
|
5.36
|
5.30
|
5,400
|
|
3/24/2023
|
-0.10 / -1.75%
|
6.10
|
6.10
|
5.60
|
5.60
|
6.02
|
5.60
|
19,200
|
|
3/23/2023
|
+0.50 / +9.62%
|
5.20
|
5.70
|
5.20
|
5.70
|
5.67
|
5.70
|
90,600
|
|
3/22/2023
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.20
|
5.14
|
5.20
|
15,300
|
|
3/21/2023
|
+0.40 / +8.33%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.11
|
5.20
|
8,900
|
|
3/20/2023
|
-0.40 / -7.69%
|
5.30
|
5.50
|
4.80
|
4.80
|
5.44
|
4.80
|
27,400
|
|
3/17/2023
|
-0.50 / -8.77%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
100
|
|
3/16/2023
|
+0.30 / +5.56%
|
5.50
|
5.70
|
5.40
|
5.70
|
5.60
|
5.70
|
15,500
|
|
3/15/2023
|
-0.20 / -3.57%
|
5.20
|
5.80
|
5.20
|
5.40
|
5.24
|
5.40
|
37,000
|
|
3/14/2023
|
+0.50 / +9.80%
|
5.50
|
5.60
|
5.20
|
5.60
|
5.54
|
5.60
|
32,000
|
|
3/13/2023
|
-0.10 / -1.92%
|
5.50
|
5.70
|
5.10
|
5.10
|
5.68
|
5.10
|
65,600
|
|
3/10/2023
|
-0.40 / -7.14%
|
5.50
|
5.50
|
5.20
|
5.20
|
5.47
|
5.20
|
7,500
|
|
3/9/2023
|
+0.30 / +5.66%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.49
|
5.60
|
39,300
|
|
3/8/2023
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
6,000
|
|
3/7/2023
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.30
|
5.30
|
15,800
|
|
3/6/2023
|
+0.30 / +6.00%
|
5.20
|
5.30
|
5.00
|
5.30
|
5.14
|
5.30
|
11,200
|
|
3/3/2023
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
200
|
|
3/2/2023
|
-0.30 / -5.66%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2,900
|
|
3/1/2023
|
+0.20 / +3.92%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.28
|
5.30
|
27,200
|
|
2/28/2023
|
+0.20 / +4.08%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.00
|
5.10
|
276,000
|
|
2/27/2023
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
300
|
|
2/24/2023
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
100
|
|
2/23/2023
|
+0.10 / +2.04%
|
4.50
|
5.00
|
4.50
|
5.00
|
4.52
|
5.00
|
4,200
|
|
2/22/2023
|
0.00 / 0.00%
|
4.70
|
5.20
|
4.50
|
4.90
|
4.80
|
4.90
|
23,500
|
|
2/21/2023
|
-0.30 / -5.77%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
1,000
|
|
2/20/2023
|
+0.20 / +4.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.20
|
5.20
|
62,000
|
|
|