|
Closing price on 10/22/2019
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.80 |
| Volume |
400 |
| Split-adjusted Price |
11.42 |
|
|
DSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2019
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.93
|
11.42
|
400
|
|
|
10/21/2019
|
+0.20 / +1.69%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.73
|
11.42
|
3,200
|
|
|
10/18/2019
|
+0.20 / +1.69%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.80
|
11.42
|
2,400
|
|
|
10/17/2019
|
-0.20 / -1.67%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.75
|
11.23
|
200
|
|
|
10/16/2019
|
+0.40 / +3.45%
|
11.70
|
12.00
|
11.60
|
12.00
|
11.74
|
11.42
|
4,800
|
|
|
10/15/2019
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.63
|
11.04
|
300
|
|
|
10/14/2019
|
+0.20 / +1.74%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.55
|
11.13
|
600
|
|
|
10/11/2019
|
+0.20 / +1.74%
|
10.70
|
11.70
|
10.70
|
11.70
|
11.50
|
11.13
|
1,800
|
|
|
10/10/2019
|
-0.10 / -0.86%
|
10.50
|
11.70
|
10.50
|
11.50
|
11.49
|
10.94
|
6,100
|
|
|
10/9/2019
|
+0.10 / +0.87%
|
11.00
|
11.60
|
10.20
|
11.60
|
11.43
|
11.04
|
7,400
|
|
|
10/8/2019
|
-0.40 / -3.36%
|
10.10
|
11.70
|
10.10
|
11.50
|
11.38
|
10.94
|
6,300
|
|
|
10/7/2019
|
+1.10 / +10.19%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.81
|
11.32
|
2,100
|
|
|
10/4/2019
|
-1.00 / -8.47%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.75
|
10.28
|
1,300
|
|
|
10/3/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.23
|
0
|
|
|
10/2/2019
|
-0.30 / -2.48%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.23
|
400
|
|
|
10/1/2019
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.51
|
0
|
|
|
9/30/2019
|
+0.80 / +7.08%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.51
|
8,000
|
|
|
9/27/2019
|
+0.20 / +1.71%
|
10.00
|
11.90
|
10.00
|
11.90
|
11.27
|
11.32
|
300
|
|
|
9/26/2019
|
+0.70 / +6.36%
|
11.70
|
11.70
|
10.80
|
11.70
|
11.48
|
11.13
|
400
|
|
|
9/25/2019
|
-1.00 / -8.33%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.47
|
14,300
|
|
|
9/24/2019
|
+1.00 / +9.09%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.98
|
11.42
|
1,300
|
|
|
9/23/2019
|
-0.90 / -7.56%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.47
|
2,100
|
|
|
9/20/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.32
|
0
|
|
|
9/19/2019
|
+0.20 / +1.71%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.32
|
100
|
|
|
9/18/2019
|
-0.20 / -1.68%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.13
|
100
|
|
|
9/17/2019
|
+0.80 / +7.21%
|
9.80
|
11.90
|
9.80
|
11.90
|
10.15
|
11.32
|
1,200
|
|
|
9/16/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.56
|
0
|
|
|
9/13/2019
|
-1.10 / -9.02%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.56
|
1,500
|
|
|
9/12/2019
|
+0.20 / +1.67%
|
11.50
|
12.20
|
11.50
|
12.20
|
12.02
|
11.61
|
6,100
|
|
|
9/11/2019
|
+1.00 / +9.09%
|
11.20
|
12.00
|
11.20
|
12.00
|
11.66
|
11.42
|
5,900
|
|
|