|
Closing price on 9/14/2020
|
|
| Open |
4.30 |
| High |
4.70 |
| Low |
4.20 |
| Volume |
204,700 |
| Split-adjusted Price |
4.17 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2020
|
+0.20 / +4.55%
|
4.30
|
4.70
|
4.20
|
4.60
|
4.43
|
4.17
|
204,700
|
|
|
9/11/2020
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.10
|
4.40
|
4.25
|
3.99
|
102,500
|
|
|
9/10/2020
|
-0.10 / -2.22%
|
4.90
|
4.90
|
4.20
|
4.40
|
4.62
|
3.99
|
229,000
|
|
|
9/9/2020
|
+0.40 / +9.76%
|
4.50
|
4.50
|
4.20
|
4.50
|
4.49
|
4.08
|
384,100
|
|
|
9/8/2020
|
+0.30 / +7.89%
|
3.80
|
4.10
|
3.80
|
4.10
|
4.03
|
3.72
|
328,500
|
|
|
9/7/2020
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.88
|
3.44
|
126,100
|
|
|
9/4/2020
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.80
|
3.53
|
31,700
|
|
|
9/3/2020
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.82
|
3.53
|
49,300
|
|
|
9/1/2020
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.83
|
3.53
|
98,200
|
|
|
8/31/2020
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.80
|
3.35
|
73,400
|
|
|
8/28/2020
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.76
|
3.35
|
20,100
|
|
|
8/27/2020
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.64
|
3.35
|
126,000
|
|
|
8/26/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.26
|
62,300
|
|
|
8/25/2020
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.26
|
118,900
|
|
|
8/24/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.26
|
31,200
|
|
|
8/21/2020
|
+0.10 / +2.86%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.26
|
76,000
|
|
|
8/20/2020
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.57
|
3.17
|
47,500
|
|
|
8/19/2020
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.60
|
3.17
|
52,200
|
|
|
8/18/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.52
|
3.26
|
77,600
|
|
|
8/17/2020
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.70
|
3.26
|
89,700
|
|
|
8/14/2020
|
+0.10 / +2.78%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.72
|
3.35
|
145,500
|
|
|
8/13/2020
|
+0.30 / +9.09%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.59
|
3.26
|
170,000
|
|
|
8/12/2020
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.40
|
2.99
|
33,200
|
|
|
8/11/2020
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.08
|
25,300
|
|
|
8/10/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.17
|
8,000
|
|
|
8/7/2020
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.60
|
3.17
|
27,300
|
|
|
8/6/2020
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.56
|
3.26
|
35,300
|
|
|
8/5/2020
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.17
|
92,500
|
|
|
8/4/2020
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.43
|
3.08
|
38,000
|
|
|
8/3/2020
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.34
|
3.08
|
35,600
|
|
|