|
Closing price on 7/6/2021
|
|
| Open |
6.30 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
69,300 |
| Split-adjusted Price |
5.71 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/14/2021
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
5.62
|
99,800
|
|
|
6/11/2021
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.11
|
5.53
|
68,900
|
|
|
6/10/2021
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.17
|
5.71
|
23,000
|
|
|
6/9/2021
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
5.71
|
31,500
|
|
|
6/8/2021
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.26
|
5.62
|
56,400
|
|
|
6/7/2021
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
5.71
|
31,100
|
|
|
6/4/2021
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.37
|
5.80
|
60,100
|
|
|
6/3/2021
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.31
|
5.80
|
204,500
|
|
|
6/2/2021
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.23
|
5.71
|
26,800
|
|
|
6/1/2021
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.14
|
5.71
|
63,000
|
|
|
5/31/2021
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.10
|
6.30
|
6.20
|
5.71
|
73,200
|
|
|
5/28/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.10
|
6.40
|
6.27
|
5.80
|
42,400
|
|
|
5/27/2021
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.29
|
5.80
|
55,300
|
|
|
5/26/2021
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.10
|
6.30
|
6.26
|
5.71
|
115,200
|
|
|