|
Closing price on 1/18/2019
|
|
| Open |
11.20 |
| High |
12.40 |
| Low |
11.10 |
| Volume |
5,000 |
| Split-adjusted Price |
11.00 |
|
|
DSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2019
|
+0.20 / +1.68%
|
11.20
|
12.40
|
11.10
|
12.10
|
11.50
|
11.00
|
5,000
|
|
|
1/17/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.82
|
0
|
|
|
1/16/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.82
|
0
|
|
|
1/15/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.82
|
0
|
|
|
1/14/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.82
|
0
|
|
|
1/11/2019
|
-0.40 / -3.23%
|
11.70
|
12.10
|
11.70
|
12.00
|
11.93
|
10.91
|
2,700
|
|
|
1/10/2019
|
+0.30 / +2.48%
|
11.80
|
12.40
|
11.80
|
12.40
|
12.28
|
11.28
|
1,300
|
|
|
1/9/2019
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.80
|
12.10
|
11.93
|
11.00
|
400
|
|
|
1/8/2019
|
-0.60 / -4.72%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.13
|
11.00
|
600
|
|
|
1/7/2019
|
+0.60 / +4.96%
|
12.80
|
13.00
|
12.10
|
12.70
|
12.93
|
11.55
|
5,400
|
|
|
1/4/2019
|
-0.80 / -6.25%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.13
|
10.91
|
300
|
|
|
1/3/2019
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.64
|
0
|
|
|
1/2/2019
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.64
|
0
|
|
|
12/28/2018
|
+0.60 / +4.65%
|
12.70
|
13.50
|
11.60
|
13.50
|
12.85
|
12.28
|
88,600
|
|
|
12/27/2018
|
+0.70 / +5.74%
|
11.70
|
12.90
|
11.70
|
12.90
|
12.53
|
11.73
|
16,500
|
|
|
12/26/2018
|
+0.40 / +3.39%
|
12.80
|
12.90
|
11.90
|
12.20
|
12.68
|
11.09
|
13,700
|
|
|
12/25/2018
|
-0.40 / -3.28%
|
12.80
|
13.00
|
11.40
|
11.80
|
12.25
|
10.73
|
17,400
|
|
|
12/24/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.10
|
12.20
|
12.55
|
11.09
|
1,100
|
|
|
12/21/2018
|
+0.10 / +0.83%
|
13.00
|
13.00
|
11.70
|
12.10
|
12.23
|
11.00
|
3,800
|
|
|
12/20/2018
|
-0.90 / -6.98%
|
13.00
|
13.00
|
11.50
|
12.00
|
11.63
|
10.91
|
15,000
|
|
|
12/19/2018
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.10
|
12.90
|
12.65
|
11.73
|
1,700
|
|
|
12/18/2018
|
0.00 / 0.00%
|
12.50
|
13.30
|
12.50
|
13.00
|
12.98
|
11.82
|
7,007,000
|
|
|
12/17/2018
|
-0.30 / -2.26%
|
13.30
|
15.00
|
12.80
|
13.00
|
14.15
|
11.82
|
40,000
|
|
|
12/14/2018
|
+0.50 / +4.07%
|
12.40
|
13.80
|
12.40
|
12.80
|
13.31
|
11.64
|
45,100
|
|
|
12/13/2018
|
+0.80 / +6.96%
|
11.70
|
13.00
|
11.70
|
12.30
|
12.06
|
11.18
|
69,900
|
|
|
12/12/2018
|
-0.40 / -3.36%
|
12.10
|
12.10
|
11.40
|
11.50
|
11.71
|
10.46
|
14,200
|
|
|
12/11/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.40
|
11.90
|
11.66
|
10.82
|
7,600
|
|
|
12/10/2018
|
+0.30 / +2.59%
|
11.80
|
11.90
|
11.30
|
11.90
|
11.66
|
10.82
|
9,700
|
|
|
12/7/2018
|
-0.20 / -1.67%
|
11.90
|
12.00
|
11.00
|
11.80
|
11.64
|
10.73
|
63,000
|
|
|
12/6/2018
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.10
|
12.00
|
11.92
|
10.91
|
9,300
|
|
|