Closing price on 9/30/2021
|
|
Open |
6.90 |
High |
7.30 |
Low |
6.80 |
Volume |
133,800 |
Split-adjusted Price |
7.00 |
|
|
DS3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2021
|
+0.10 / +1.45%
|
6.90
|
7.30
|
6.80
|
7.00
|
6.94
|
7.00
|
133,800
|
|
9/29/2021
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.83
|
6.90
|
81,900
|
|
9/28/2021
|
+0.40 / +6.06%
|
6.50
|
7.00
|
6.40
|
7.00
|
6.54
|
7.00
|
146,500
|
|
9/27/2021
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.69
|
6.60
|
425,900
|
|
9/24/2021
|
-0.20 / -2.82%
|
7.00
|
7.20
|
6.90
|
6.90
|
6.93
|
6.90
|
453,800
|
|
9/23/2021
|
-0.60 / -7.79%
|
7.70
|
7.70
|
7.10
|
7.10
|
7.27
|
7.10
|
328,100
|
|
9/22/2021
|
+0.30 / +4.05%
|
8.00
|
8.00
|
7.40
|
7.70
|
7.72
|
7.70
|
439,700
|
|
9/21/2021
|
+0.60 / +8.82%
|
6.90
|
7.40
|
6.80
|
7.40
|
7.19
|
7.40
|
821,600
|
|
9/20/2021
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.86
|
6.80
|
221,300
|
|
9/17/2021
|
+0.10 / +1.49%
|
6.60
|
6.90
|
6.50
|
6.80
|
6.66
|
6.80
|
347,200
|
|
9/16/2021
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.62
|
6.70
|
331,000
|
|
9/15/2021
|
-0.20 / -2.90%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.80
|
6.70
|
162,300
|
|
9/14/2021
|
+0.50 / +7.81%
|
6.60
|
7.00
|
6.50
|
6.90
|
6.86
|
6.90
|
585,100
|
|
9/13/2021
|
+0.50 / +8.47%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.29
|
6.40
|
752,400
|
|
9/10/2021
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
64,200
|
|
9/9/2021
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.70
|
5.90
|
5.85
|
5.90
|
61,400
|
|
9/8/2021
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.82
|
5.90
|
112,700
|
|
9/7/2021
|
-0.30 / -4.84%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.97
|
5.90
|
62,500
|
|
9/6/2021
|
+0.50 / +8.77%
|
5.70
|
6.20
|
5.70
|
6.20
|
5.92
|
6.20
|
334,400
|
|
9/1/2021
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.70
|
5.70
|
117,800
|
|
8/31/2021
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.69
|
5.60
|
73,400
|
|
8/30/2021
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.70
|
5.80
|
189,700
|
|
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
|
|
|