Closing price on 6/3/2022
|
|
Open |
5.20 |
High |
5.70 |
Low |
5.20 |
Volume |
344,200 |
Split-adjusted Price |
5.70 |
|
|
DS3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|