|
Closing price on 4/2/2021
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.50 |
| Volume |
196,300 |
| Split-adjusted Price |
5.98 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2021
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.55
|
5.98
|
196,300
|
|
|
4/1/2021
|
+0.30 / +4.69%
|
6.40
|
6.80
|
6.40
|
6.70
|
6.53
|
6.07
|
87,000
|
|
|
3/31/2021
|
-0.30 / -4.48%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.44
|
5.80
|
132,400
|
|
|
3/30/2021
|
+0.10 / +1.52%
|
6.60
|
6.90
|
6.50
|
6.70
|
6.65
|
6.07
|
59,200
|
|
|
3/29/2021
|
+0.10 / +1.54%
|
6.40
|
6.70
|
6.30
|
6.60
|
6.48
|
5.98
|
50,900
|
|
|
3/26/2021
|
-0.40 / -5.80%
|
6.90
|
6.90
|
6.40
|
6.50
|
6.44
|
5.89
|
135,200
|
|
|
3/25/2021
|
+0.50 / +7.81%
|
6.50
|
7.00
|
6.30
|
6.90
|
6.77
|
6.25
|
106,500
|
|
|
3/24/2021
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.33
|
5.80
|
57,300
|
|
|
3/23/2021
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.58
|
5.98
|
98,100
|
|
|
3/22/2021
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.52
|
5.98
|
103,100
|
|
|
3/19/2021
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.58
|
6.07
|
141,900
|
|
|
3/18/2021
|
0.00 / 0.00%
|
6.60
|
7.10
|
6.60
|
6.70
|
6.71
|
6.07
|
236,500
|
|
|
3/17/2021
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.69
|
6.07
|
61,000
|
|
|
3/16/2021
|
-0.40 / -5.63%
|
7.00
|
7.30
|
6.40
|
6.70
|
6.72
|
6.07
|
310,900
|
|
|
3/15/2021
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.02
|
6.43
|
131,300
|
|
|
3/12/2021
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.00
|
7.30
|
7.17
|
6.62
|
205,400
|
|
|
3/11/2021
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.00
|
7.30
|
7.41
|
6.62
|
210,200
|
|
|
3/10/2021
|
+0.50 / +7.35%
|
6.80
|
7.30
|
6.80
|
7.30
|
7.11
|
6.62
|
328,700
|
|
|
3/9/2021
|
+0.50 / +7.94%
|
6.30
|
6.80
|
6.20
|
6.80
|
6.51
|
6.16
|
273,000
|
|
|
3/8/2021
|
-0.10 / -1.56%
|
6.40
|
6.60
|
6.30
|
6.30
|
6.42
|
5.71
|
258,000
|
|
|
3/5/2021
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.26
|
5.80
|
170,700
|
|
|
3/4/2021
|
0.00 / 0.00%
|
6.40
|
6.50
|
5.80
|
6.40
|
6.19
|
5.80
|
234,500
|
|
|
3/3/2021
|
+0.40 / +6.67%
|
6.40
|
6.40
|
5.80
|
6.40
|
5.97
|
5.80
|
488,500
|
|
|
3/2/2021
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.80
|
6.00
|
5.88
|
5.44
|
268,900
|
|
|
3/1/2021
|
0.00 / 0.00%
|
6.00
|
6.40
|
6.00
|
6.00
|
6.11
|
5.44
|
420,800
|
|
|
2/26/2021
|
+0.40 / +7.14%
|
5.80
|
6.10
|
5.70
|
6.00
|
5.92
|
5.44
|
357,800
|
|
|
2/25/2021
|
+0.50 / +9.80%
|
5.10
|
5.60
|
5.00
|
5.60
|
5.46
|
5.08
|
792,500
|
|
|
2/24/2021
|
+0.10 / +2.00%
|
5.10
|
5.10
|
4.90
|
5.10
|
5.00
|
4.62
|
121,200
|
|
|
2/23/2021
|
+0.10 / +2.04%
|
4.90
|
5.10
|
4.90
|
5.00
|
4.98
|
4.53
|
97,300
|
|
|
2/22/2021
|
-0.10 / -2.00%
|
5.00
|
5.10
|
4.90
|
4.90
|
4.93
|
4.44
|
62,700
|
|
|