Closing price on 8/31/2022
|
|
Open |
5.00 |
High |
5.10 |
Low |
4.90 |
Volume |
47,600 |
Split-adjusted Price |
5.10 |
|
|
DS3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/31/2022
|
+0.10 / +2.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
4.99
|
5.10
|
47,600
|
|
8/30/2022
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
5.00
|
42,200
|
|
8/29/2022
|
-0.10 / -1.96%
|
5.10
|
5.10
|
4.80
|
5.00
|
4.98
|
5.00
|
141,800
|
|
8/26/2022
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.11
|
5.10
|
104,300
|
|
8/25/2022
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.18
|
5.20
|
165,700
|
|
8/24/2022
|
0.00 / 0.00%
|
5.10
|
5.30
|
5.10
|
5.20
|
5.17
|
5.20
|
96,800
|
|
8/23/2022
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.14
|
5.20
|
88,700
|
|
8/22/2022
|
-0.10 / -1.89%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.17
|
5.20
|
105,500
|
|
8/19/2022
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.21
|
5.30
|
152,700
|
|
8/18/2022
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.24
|
5.20
|
142,900
|
|
8/17/2022
|
-0.20 / -3.64%
|
5.50
|
5.50
|
5.20
|
5.30
|
5.31
|
5.30
|
301,800
|
|
8/16/2022
|
+0.30 / +5.77%
|
5.20
|
5.50
|
5.20
|
5.50
|
5.36
|
5.50
|
211,100
|
|
8/15/2022
|
-0.10 / -1.89%
|
5.10
|
5.40
|
5.10
|
5.20
|
5.30
|
5.20
|
156,000
|
|
8/12/2022
|
-0.20 / -3.64%
|
5.50
|
5.50
|
5.10
|
5.30
|
5.27
|
5.30
|
539,400
|
|
8/11/2022
|
-0.30 / -5.17%
|
6.30
|
6.30
|
5.40
|
5.50
|
5.76
|
5.50
|
406,300
|
|
8/10/2022
|
+0.50 / +9.43%
|
5.30
|
5.80
|
5.30
|
5.80
|
5.58
|
5.80
|
495,100
|
|
8/9/2022
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.20
|
5.30
|
772,900
|
|
8/8/2022
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.20
|
5.30
|
157,000
|
|
8/5/2022
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.21
|
5.30
|
27,400
|
|
8/4/2022
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.27
|
5.30
|
64,400
|
|
8/3/2022
|
+0.10 / +1.92%
|
5.20
|
5.50
|
5.00
|
5.30
|
5.26
|
5.30
|
153,800
|
|
8/2/2022
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.18
|
5.20
|
42,600
|
|
8/1/2022
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.13
|
5.20
|
32,000
|
|
7/29/2022
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.22
|
5.20
|
28,800
|
|
7/28/2022
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.30
|
5.30
|
18,400
|
|
7/27/2022
|
-0.20 / -3.64%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.20
|
5.30
|
21,800
|
|
7/26/2022
|
+0.40 / +7.84%
|
5.20
|
5.50
|
5.10
|
5.50
|
5.17
|
5.50
|
36,600
|
|
7/25/2022
|
-0.30 / -5.56%
|
5.30
|
5.30
|
5.10
|
5.10
|
5.22
|
5.10
|
48,700
|
|
7/22/2022
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.30
|
5.40
|
31,500
|
|
7/21/2022
|
-0.20 / -3.64%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.38
|
5.30
|
29,300
|
|
|