Closing price on 6/21/2022
|
|
Open |
5.00 |
High |
5.20 |
Low |
4.90 |
Volume |
57,000 |
Split-adjusted Price |
5.10 |
|
|
DS3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/21/2022
|
+0.20 / +4.08%
|
5.00
|
5.20
|
4.90
|
5.10
|
5.02
|
5.10
|
57,000
|
|
6/20/2022
|
-0.30 / -5.77%
|
5.00
|
5.20
|
4.90
|
4.90
|
5.03
|
4.90
|
55,400
|
|
6/17/2022
|
-0.40 / -7.14%
|
5.20
|
5.30
|
5.20
|
5.20
|
5.24
|
5.20
|
179,900
|
|
6/16/2022
|
+0.10 / +1.82%
|
5.40
|
5.60
|
5.30
|
5.60
|
5.41
|
5.60
|
29,600
|
|
6/15/2022
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.20
|
5.50
|
5.33
|
5.50
|
97,700
|
|
6/14/2022
|
-0.10 / -1.79%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.42
|
5.50
|
22,900
|
|
6/13/2022
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.40
|
5.60
|
5.55
|
5.60
|
120,200
|
|
6/10/2022
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.77
|
5.70
|
46,500
|
|
6/9/2022
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.93
|
6.00
|
76,100
|
|
6/8/2022
|
-0.10 / -1.64%
|
5.90
|
6.00
|
5.60
|
6.00
|
5.80
|
6.00
|
129,100
|
|
6/7/2022
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.70
|
6.10
|
5.80
|
6.10
|
100,200
|
|
6/6/2022
|
+0.40 / +7.02%
|
5.70
|
6.10
|
5.70
|
6.10
|
6.04
|
6.10
|
301,600
|
|
6/3/2022
|
+0.50 / +9.62%
|
5.20
|
5.70
|
5.20
|
5.70
|
5.54
|
5.70
|
344,200
|
|
6/2/2022
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.21
|
5.20
|
71,900
|
|
6/1/2022
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.20
|
5.20
|
5.24
|
5.20
|
117,600
|
|
5/31/2022
|
-0.30 / -5.45%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.31
|
5.20
|
340,700
|
|
5/30/2022
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.39
|
5.50
|
42,300
|
|
5/27/2022
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.41
|
5.40
|
76,100
|
|
5/26/2022
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.28
|
5.40
|
60,600
|
|
5/25/2022
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.29
|
5.30
|
48,500
|
|
5/24/2022
|
-0.10 / -1.85%
|
5.30
|
5.30
|
5.10
|
5.30
|
5.24
|
5.30
|
49,000
|
|
5/23/2022
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.20
|
5.40
|
5.40
|
5.40
|
55,700
|
|
5/20/2022
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.10
|
5.40
|
5.25
|
5.40
|
64,000
|
|
5/19/2022
|
-0.30 / -5.36%
|
5.10
|
5.50
|
5.10
|
5.30
|
5.23
|
5.30
|
54,800
|
|
5/18/2022
|
+0.10 / +1.82%
|
5.70
|
5.70
|
5.40
|
5.60
|
5.52
|
5.60
|
49,500
|
|
5/17/2022
|
+0.30 / +5.77%
|
4.80
|
5.50
|
4.80
|
5.50
|
5.21
|
5.50
|
116,100
|
|
5/16/2022
|
-0.50 / -8.77%
|
5.20
|
5.70
|
5.20
|
5.20
|
5.23
|
5.20
|
325,900
|
|
5/13/2022
|
-0.30 / -5.00%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.69
|
5.70
|
66,300
|
|
5/12/2022
|
-0.20 / -3.23%
|
6.00
|
6.10
|
5.80
|
6.00
|
5.95
|
6.00
|
76,100
|
|
5/11/2022
|
0.00 / 0.00%
|
6.20
|
6.30
|
5.60
|
6.20
|
5.83
|
6.20
|
164,100
|
|
|