|
Closing price on 1/18/2024
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
10.70 |
| Volume |
2,000 |
| Split-adjusted Price |
11.10 |
|
|
DSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2024
|
-0.10 / -0.89%
|
11.20
|
11.20
|
10.70
|
11.10
|
11.10
|
11.10
|
2,000
|
|
|
1/17/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
1/16/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
1,000
|
|
|
1/15/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
1/12/2024
|
-0.40 / -3.45%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
76,800
|
|
|
1/11/2024
|
+0.50 / +4.63%
|
10.90
|
12.00
|
10.90
|
11.30
|
11.60
|
11.30
|
20,800
|
|
|
1/10/2024
|
+0.60 / +5.83%
|
10.20
|
11.00
|
10.20
|
10.90
|
10.80
|
10.90
|
6,100
|
|
|
1/9/2024
|
-0.80 / -6.90%
|
10.20
|
10.80
|
10.20
|
10.80
|
10.30
|
10.80
|
4,900
|
|
|
1/8/2024
|
+0.40 / +3.85%
|
11.70
|
11.70
|
10.80
|
10.80
|
11.60
|
10.80
|
1,500
|
|
|
1/5/2024
|
-1.60 / -13.22%
|
11.00
|
12.50
|
10.30
|
10.50
|
10.40
|
10.50
|
29,900
|
|
|
1/4/2024
|
-2.00 / -14.39%
|
13.90
|
13.90
|
11.90
|
11.90
|
12.10
|
11.90
|
23,000
|
|
|
1/3/2024
|
-2.40 / -14.91%
|
14.20
|
14.30
|
13.70
|
13.70
|
13.90
|
13.70
|
7,900
|
|
|
1/2/2024
|
-2.80 / -14.81%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.10
|
16.10
|
300
|
|
|
12/29/2023
|
+2.30 / +12.85%
|
17.50
|
20.40
|
15.50
|
20.20
|
18.90
|
20.20
|
35,000
|
|
|
12/28/2023
|
+1.00 / +6.25%
|
16.50
|
18.30
|
16.50
|
17.00
|
17.90
|
17.00
|
12,200
|
|
|
12/27/2023
|
+0.60 / +3.66%
|
16.40
|
17.00
|
14.60
|
17.00
|
16.00
|
17.00
|
20,500
|
|
|
12/26/2023
|
+0.30 / +1.85%
|
15.70
|
17.10
|
15.70
|
16.50
|
16.40
|
16.50
|
7,300
|
|
|
12/25/2023
|
+0.80 / +5.00%
|
15.90
|
17.00
|
14.20
|
16.80
|
16.20
|
16.80
|
16,100
|
|
|
12/22/2023
|
+0.30 / +2.00%
|
15.00
|
16.90
|
14.00
|
15.30
|
16.00
|
15.30
|
2,700
|
|
|
12/21/2023
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
100
|
|
|
12/20/2023
|
-0.50 / -3.07%
|
14.30
|
18.00
|
14.10
|
15.80
|
15.20
|
15.80
|
11,000
|
|
|
12/19/2023
|
+0.30 / +1.91%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.30
|
16.00
|
1,500
|
|
|
12/18/2023
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
100
|
|
|
12/15/2023
|
+0.20 / +1.30%
|
14.00
|
17.60
|
14.00
|
15.60
|
15.70
|
15.60
|
3,700
|
|
|
12/14/2023
|
+1.00 / +6.90%
|
15.20
|
16.60
|
14.60
|
15.50
|
15.40
|
15.50
|
3,600
|
|
|
12/13/2023
|
-1.00 / -6.67%
|
16.50
|
16.50
|
14.00
|
14.00
|
14.50
|
14.00
|
3,000
|
|
|
12/12/2023
|
+0.10 / +0.71%
|
14.90
|
16.00
|
13.30
|
14.10
|
15.00
|
14.10
|
3,400
|
|
|
12/11/2023
|
-1.30 / -8.50%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
800
|
|
|
12/8/2023
|
-0.60 / -4.08%
|
16.00
|
16.50
|
13.90
|
14.10
|
15.30
|
14.10
|
3,800
|
|
|
12/7/2023
|
+0.30 / +2.07%
|
14.50
|
16.00
|
13.50
|
14.80
|
14.70
|
14.80
|
4,900
|
|
|