|
Closing price on 11/28/2024
|
|
| Open |
14.10 |
| High |
16.80 |
| Low |
13.40 |
| Volume |
16,300 |
| Split-adjusted Price |
16.70 |
There is no data on 11/29/2024. Display data on 11/28/2024 instead.
|
|
DSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2024
|
+1.10 / +7.05%
|
14.10
|
16.80
|
13.40
|
16.70
|
14.80
|
16.70
|
16,300
|
|
|
11/27/2024
|
+0.50 / +3.23%
|
13.80
|
16.00
|
13.80
|
16.00
|
15.60
|
16.00
|
2,800
|
|
|
11/26/2024
|
+0.50 / +3.21%
|
16.00
|
16.30
|
13.70
|
16.10
|
15.50
|
16.10
|
2,000
|
|
|
11/25/2024
|
+1.00 / +6.67%
|
13.30
|
16.00
|
13.30
|
16.00
|
15.60
|
16.00
|
3,100
|
|
|
11/22/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1,000
|
|
|
11/21/2024
|
+1.80 / +13.64%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
15.00
|
1,100
|
|
|
11/20/2024
|
-0.40 / -2.96%
|
15.30
|
15.30
|
13.10
|
13.10
|
13.20
|
13.10
|
1,793,900
|
|
|
11/19/2024
|
+1.80 / +13.33%
|
13.50
|
15.30
|
13.40
|
15.30
|
13.50
|
15.30
|
511,100
|
|
|
11/18/2024
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.50
|
13.50
|
3,500
|
|
|
11/15/2024
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.50
|
13.50
|
6,900
|
|
|
11/14/2024
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.60
|
13.60
|
2,100
|
|
|
11/13/2024
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.50
|
13.50
|
2,300
|
|
|
11/12/2024
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.20
|
13.40
|
13.40
|
13.40
|
3,900
|
|
|
11/11/2024
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.40
|
13.40
|
1,600
|
|
|
11/8/2024
|
+0.10 / +0.75%
|
13.50
|
13.70
|
13.30
|
13.50
|
13.40
|
13.50
|
1,400
|
|
|
11/7/2024
|
+0.70 / +5.43%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.40
|
13.60
|
1,400
|
|
|
11/6/2024
|
+0.40 / +3.17%
|
12.60
|
13.00
|
12.60
|
13.00
|
12.90
|
13.00
|
1,100
|
|
|
11/5/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0
|
|
|
11/4/2024
|
+0.40 / +3.23%
|
12.40
|
12.80
|
12.00
|
12.80
|
12.60
|
12.80
|
900
|
|
|
11/1/2024
|
+0.20 / +1.59%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.40
|
12.80
|
2,800
|
|
|
10/31/2024
|
+0.40 / +3.23%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.60
|
12.80
|
1,400
|
|
|
10/30/2024
|
+1.20 / +10.43%
|
11.70
|
12.70
|
11.70
|
12.70
|
12.40
|
12.70
|
3,000
|
|
|
10/29/2024
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.50
|
11.70
|
1,300
|
|
|
10/28/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
10/25/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
10/24/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
10/23/2024
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
200
|
|
|
10/22/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
10/21/2024
|
+0.30 / +2.73%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.20
|
11.30
|
200
|
|
|
10/18/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
100
|
|
|