|
Closing price on 8/26/2024
|
|
| Open |
5.70 |
| High |
5.90 |
| Low |
5.70 |
| Volume |
42,700 |
| Split-adjusted Price |
5.80 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2024
|
-0.10 / -1.69%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.71
|
5.80
|
42,700
|
|
|
8/23/2024
|
-0.10 / -1.67%
|
5.60
|
5.90
|
5.50
|
5.90
|
5.56
|
5.90
|
4,100
|
|
|
8/22/2024
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
100
|
|
|
8/21/2024
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.60
|
5.90
|
5.64
|
5.90
|
900
|
|
|
8/20/2024
|
+0.40 / +7.27%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.80
|
5.90
|
300
|
|
|
8/19/2024
|
-0.50 / -8.33%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
200
|
|
|
8/16/2024
|
0.00 / 0.00%
|
5.50
|
6.00
|
5.50
|
6.00
|
5.53
|
6.00
|
5,500
|
|
|
8/15/2024
|
+0.30 / +5.26%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.95
|
6.00
|
200
|
|
|
8/14/2024
|
-0.60 / -9.52%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.87
|
5.70
|
1,900
|
|
|
8/13/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
8/12/2024
|
-0.20 / -3.08%
|
5.90
|
6.30
|
5.90
|
6.30
|
5.93
|
6.30
|
14,400
|
|
|
8/9/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
8/8/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
8/7/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
8/6/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
8/5/2024
|
+0.20 / +3.17%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
100
|
|
|
8/2/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
8/1/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
7/31/2024
|
-0.20 / -3.08%
|
6.50
|
6.70
|
6.30
|
6.30
|
6.48
|
6.30
|
11,100
|
|
|
7/30/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1,000
|
|
|
7/29/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
200
|
|
|
7/26/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
7/25/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
7/24/2024
|
-0.60 / -8.45%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.51
|
6.50
|
800
|
|
|
7/23/2024
|
+0.40 / +5.97%
|
6.70
|
7.10
|
6.70
|
7.10
|
6.88
|
7.10
|
6,500
|
|
|
7/22/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3,400
|
|
|
7/19/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.30
|
6.70
|
6.68
|
6.70
|
1,300
|
|
|
7/18/2024
|
-0.10 / -1.47%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.68
|
6.70
|
2,100
|
|
|
7/17/2024
|
0.00 / 0.00%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.66
|
6.80
|
9,600
|
|
|
7/16/2024
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.30
|
6.80
|
6.66
|
6.80
|
5,300
|
|
|