|
Closing price on 7/26/2021
|
|
| Open |
5.50 |
| High |
5.50 |
| Low |
5.00 |
| Volume |
145,700 |
| Split-adjusted Price |
5.20 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2021
|
-0.30 / -5.45%
|
5.50
|
5.50
|
5.00
|
5.20
|
5.15
|
5.20
|
145,700
|
|
|
7/23/2021
|
-0.60 / -9.84%
|
6.10
|
6.10
|
5.50
|
5.50
|
5.68
|
5.50
|
231,300
|
|
|
7/22/2021
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.80
|
6.10
|
5.94
|
6.10
|
38,200
|
|
|
7/21/2021
|
+0.20 / +3.45%
|
6.30
|
6.30
|
5.90
|
6.00
|
6.02
|
6.00
|
85,900
|
|
|
7/20/2021
|
-0.30 / -4.48%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.47
|
5.80
|
69,700
|
|
|
7/19/2021
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.84
|
6.07
|
137,900
|
|
|
7/16/2021
|
+0.20 / +2.99%
|
6.80
|
7.10
|
6.70
|
6.90
|
6.91
|
6.25
|
341,300
|
|
|
7/15/2021
|
+0.30 / +4.69%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.55
|
6.07
|
139,600
|
|
|
7/14/2021
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.39
|
5.80
|
25,500
|
|
|
7/13/2021
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.32
|
5.80
|
65,800
|
|
|
7/12/2021
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.23
|
5.71
|
69,800
|
|
|
7/9/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.34
|
5.80
|
95,100
|
|
|
7/8/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.31
|
5.80
|
55,900
|
|
|
7/7/2021
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.28
|
5.80
|
94,300
|
|
|
7/6/2021
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.33
|
5.71
|
69,300
|
|
|
7/5/2021
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.39
|
5.71
|
175,300
|
|
|
7/2/2021
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.39
|
5.89
|
61,200
|
|
|
7/1/2021
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
5.89
|
123,300
|
|
|
6/30/2021
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.35
|
5.80
|
108,300
|
|
|
6/29/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.36
|
5.80
|
52,700
|
|
|
6/28/2021
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.31
|
5.80
|
140,000
|
|
|
6/25/2021
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.25
|
5.71
|
42,700
|
|
|
6/24/2021
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.21
|
5.62
|
193,200
|
|
|
6/23/2021
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.22
|
5.62
|
190,100
|
|
|
6/22/2021
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.37
|
5.80
|
74,900
|
|
|
6/21/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.35
|
5.80
|
28,500
|
|
|
6/18/2021
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.23
|
5.80
|
131,600
|
|
|
6/17/2021
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
5.53
|
23,100
|
|
|
6/16/2021
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.13
|
5.62
|
24,800
|
|
|
6/15/2021
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.21
|
5.71
|
24,800
|
|
|