|
Closing price on 7/3/2020
|
|
| Open |
4.20 |
| High |
4.20 |
| Low |
4.00 |
| Volume |
73,500 |
| Split-adjusted Price |
3.26 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2020
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.10
|
3.26
|
73,500
|
|
|
7/2/2020
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.00
|
4.20
|
4.10
|
3.26
|
63,000
|
|
|
7/1/2020
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.14
|
3.34
|
65,200
|
|
|
6/30/2020
|
+0.10 / +2.44%
|
4.10
|
4.40
|
4.10
|
4.20
|
4.23
|
3.26
|
50,900
|
|
|
6/29/2020
|
-0.30 / -6.82%
|
4.40
|
4.40
|
4.10
|
4.10
|
4.19
|
3.18
|
102,400
|
|
|
6/26/2020
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.40
|
4.36
|
3.42
|
59,600
|
|
|
6/25/2020
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.30
|
4.40
|
4.39
|
3.42
|
70,800
|
|
|
6/24/2020
|
-0.40 / -8.33%
|
4.60
|
4.70
|
4.40
|
4.40
|
4.52
|
3.42
|
86,900
|
|
|
6/23/2020
|
+0.20 / +4.35%
|
4.70
|
4.90
|
4.60
|
4.80
|
4.72
|
3.73
|
144,300
|
|
|
6/22/2020
|
+0.40 / +9.52%
|
4.50
|
4.60
|
4.30
|
4.60
|
4.57
|
3.57
|
318,700
|
|
|
6/19/2020
|
+0.30 / +7.69%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.16
|
3.26
|
433,400
|
|
|
6/18/2020
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.77
|
3.03
|
117,200
|
|
|
6/17/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.95
|
7,500
|
|
|
6/16/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.95
|
95,900
|
|
|
6/15/2020
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.75
|
2.95
|
182,000
|
|
|
6/12/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.80
|
50,200
|
|
|
6/11/2020
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.71
|
2.80
|
100,200
|
|
|
6/10/2020
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.61
|
2.87
|
82,000
|
|
|
6/9/2020
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.62
|
2.80
|
57,400
|
|
|
6/8/2020
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.68
|
2.87
|
108,300
|
|
|
6/5/2020
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.80
|
64,100
|
|
|
6/4/2020
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.65
|
2.87
|
125,600
|
|
|
6/3/2020
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.52
|
2.80
|
102,300
|
|
|
6/2/2020
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.59
|
2.72
|
61,000
|
|
|
6/1/2020
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.43
|
2.80
|
142,900
|
|
|
5/29/2020
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.33
|
2.56
|
91,900
|
|
|
5/28/2020
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
2.56
|
11,900
|
|
|
5/27/2020
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
2.56
|
31,900
|
|
|
5/26/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.21
|
2.56
|
53,300
|
|
|
5/25/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.29
|
2.56
|
63,400
|
|
|