Closing price on 8/27/2021
|
|
Open |
5.50 |
High |
5.60 |
Low |
5.40 |
Volume |
50,600 |
Split-adjusted Price |
5.60 |
|
|
DS3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/27/2021
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.49
|
5.60
|
50,600
|
|
8/26/2021
|
+0.10 / +1.85%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.50
|
5.50
|
71,100
|
|
8/25/2021
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.45
|
5.40
|
63,900
|
|
8/24/2021
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.51
|
5.50
|
111,800
|
|
8/23/2021
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.53
|
5.60
|
37,800
|
|
8/20/2021
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.58
|
5.60
|
122,700
|
|
8/19/2021
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.59
|
5.70
|
26,300
|
|
8/18/2021
|
+0.10 / +1.82%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.58
|
5.60
|
460,600
|
|
8/17/2021
|
-0.10 / -1.79%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.59
|
5.50
|
18,600
|
|
8/16/2021
|
-0.10 / -1.75%
|
5.60
|
5.70
|
5.60
|
5.60
|
5.65
|
5.60
|
58,800
|
|
8/13/2021
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.65
|
5.70
|
27,600
|
|
8/12/2021
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.69
|
5.70
|
47,600
|
|
8/11/2021
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.40
|
5.60
|
5.55
|
5.60
|
83,300
|
|
8/10/2021
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.53
|
5.60
|
15,000
|
|
8/9/2021
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.47
|
5.60
|
53,400
|
|
8/6/2021
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.41
|
5.50
|
32,900
|
|
8/5/2021
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.20
|
5.40
|
5.32
|
5.40
|
58,300
|
|
8/4/2021
|
+0.20 / +3.85%
|
5.30
|
5.50
|
5.30
|
5.40
|
5.35
|
5.40
|
54,200
|
|
8/3/2021
|
-0.10 / -1.89%
|
5.20
|
5.30
|
5.20
|
5.20
|
5.26
|
5.20
|
26,600
|
|
8/2/2021
|
-0.10 / -1.85%
|
5.40
|
5.40
|
5.20
|
5.30
|
5.31
|
5.30
|
42,200
|
|
7/30/2021
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.28
|
5.40
|
44,900
|
|
7/29/2021
|
-0.20 / -3.64%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.34
|
5.30
|
30,700
|
|
7/28/2021
|
+0.20 / +3.77%
|
5.20
|
5.50
|
5.20
|
5.50
|
5.34
|
5.50
|
62,400
|
|
7/27/2021
|
+0.10 / +1.92%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.20
|
5.30
|
30,000
|
|
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
|
|
|