|
Closing price on 5/11/2022
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
5.60 |
| Volume |
164,100 |
| Split-adjusted Price |
6.20 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2022
|
0.00 / 0.00%
|
6.20
|
6.30
|
5.60
|
6.20
|
5.83
|
6.20
|
164,100
|
|
|
5/10/2022
|
+0.20 / +3.33%
|
5.90
|
6.20
|
5.40
|
6.20
|
5.72
|
6.20
|
184,300
|
|
|
5/9/2022
|
-0.60 / -9.09%
|
6.60
|
6.60
|
6.00
|
6.00
|
6.08
|
6.00
|
84,400
|
|
|
5/6/2022
|
+0.50 / +8.20%
|
6.10
|
6.60
|
6.00
|
6.60
|
6.19
|
6.60
|
148,600
|
|
|
5/5/2022
|
-0.50 / -7.58%
|
6.60
|
6.80
|
6.00
|
6.10
|
6.10
|
6.10
|
542,900
|
|
|
5/4/2022
|
-0.70 / -9.59%
|
6.80
|
7.00
|
6.60
|
6.60
|
6.65
|
6.60
|
332,400
|
|
|
4/29/2022
|
+0.10 / +1.39%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.19
|
7.30
|
16,800
|
|
|
4/28/2022
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.16
|
7.20
|
34,300
|
|
|
4/27/2022
|
+0.50 / +7.46%
|
6.70
|
7.20
|
6.70
|
7.20
|
7.02
|
7.20
|
28,300
|
|
|
4/26/2022
|
+0.40 / +6.35%
|
6.40
|
6.80
|
6.40
|
6.70
|
6.50
|
6.70
|
16,800
|
|
|
4/25/2022
|
-0.70 / -10.00%
|
7.10
|
7.50
|
6.30
|
6.30
|
6.58
|
6.30
|
73,500
|
|
|
4/22/2022
|
+0.30 / +4.48%
|
6.50
|
7.20
|
6.50
|
7.00
|
6.77
|
7.00
|
40,200
|
|
|
4/21/2022
|
-0.70 / -9.46%
|
7.00
|
7.10
|
6.70
|
6.70
|
6.81
|
6.70
|
110,800
|
|
|
4/20/2022
|
-0.10 / -1.33%
|
7.30
|
7.50
|
7.20
|
7.40
|
7.29
|
7.40
|
15,600
|
|
|
4/19/2022
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.40
|
7.50
|
7.55
|
7.50
|
57,800
|
|
|
4/18/2022
|
-0.60 / -7.23%
|
8.30
|
8.30
|
7.50
|
7.70
|
7.80
|
7.70
|
68,100
|
|
|
4/15/2022
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.00
|
8.30
|
8.16
|
8.30
|
62,100
|
|
|
4/14/2022
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.35
|
8.40
|
16,400
|
|
|
4/13/2022
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.21
|
8.30
|
59,900
|
|
|
4/12/2022
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.31
|
8.20
|
123,300
|
|
|
4/8/2022
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.48
|
8.50
|
33,700
|
|
|
4/7/2022
|
+0.10 / +1.19%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.55
|
8.50
|
60,200
|
|
|
4/6/2022
|
-0.50 / -5.62%
|
8.80
|
8.90
|
8.10
|
8.40
|
8.41
|
8.40
|
316,400
|
|
|
4/5/2022
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.88
|
8.90
|
60,700
|
|
|
4/4/2022
|
-0.20 / -2.22%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.83
|
8.80
|
102,100
|
|
|
4/1/2022
|
+0.30 / +3.45%
|
8.60
|
9.10
|
8.50
|
9.00
|
8.82
|
9.00
|
110,600
|
|
|
3/31/2022
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.71
|
8.70
|
54,100
|
|
|
3/30/2022
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.73
|
8.70
|
240,900
|
|
|
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
|
|
|