|
Closing price on 10/3/2022
|
|
| Open |
10.60 |
| High |
11.80 |
| Low |
10.40 |
| Volume |
9,600 |
| Split-adjusted Price |
10.40 |
|
|
DSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2022
|
+0.10 / +0.97%
|
10.60
|
11.80
|
10.40
|
10.40
|
10.50
|
10.40
|
9,600
|
|
|
9/30/2022
|
0.00 / 0.00%
|
9.00
|
11.90
|
8.90
|
10.40
|
10.30
|
10.40
|
49,000
|
|
|
9/29/2022
|
0.00 / 0.00%
|
8.60
|
11.00
|
8.50
|
10.00
|
10.40
|
10.00
|
10,300
|
|
|
9/28/2022
|
+1.30 / +14.94%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
10.00
|
22,900
|
|
|
9/27/2022
|
+1.10 / +14.47%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5,000
|
|
|
9/26/2022
|
+1.00 / +13.89%
|
6.90
|
8.20
|
6.90
|
8.20
|
7.60
|
8.20
|
4,100
|
|
|
9/23/2022
|
+0.20 / +2.82%
|
6.70
|
8.10
|
6.70
|
7.30
|
7.20
|
7.30
|
3,000
|
|
|
9/22/2022
|
0.00 / 0.00%
|
6.70
|
7.40
|
6.70
|
7.40
|
7.10
|
7.40
|
2,000
|
|
|
9/21/2022
|
-0.40 / -5.33%
|
6.60
|
8.60
|
6.50
|
7.10
|
7.40
|
7.10
|
2,900
|
|
|
9/20/2022
|
+1.00 / +13.70%
|
6.60
|
8.30
|
6.60
|
8.30
|
7.50
|
8.30
|
1,700
|
|
|
9/19/2022
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
0
|
|
|
9/16/2022
|
-0.70 / -8.75%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
1,500
|
|
|
9/15/2022
|
+0.70 / +9.59%
|
8.00
|
8.30
|
8.00
|
8.00
|
8.00
|
8.00
|
1,000
|
|
|
9/14/2022
|
-0.40 / -5.33%
|
7.50
|
7.50
|
7.10
|
7.10
|
7.30
|
7.10
|
500
|
|
|
9/13/2022
|
-0.70 / -8.54%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
1,000
|
|
|
9/12/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
100
|
|
|
9/9/2022
|
+0.40 / +5.13%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
1,900
|
|
|
9/8/2022
|
+1.00 / +14.08%
|
8.10
|
8.10
|
6.60
|
8.10
|
7.80
|
8.10
|
15,700
|
|
|
9/7/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
|
9/6/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
|
9/5/2022
|
-0.90 / -11.25%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
1,500
|
|
|
8/31/2022
|
+1.10 / +14.67%
|
6.80
|
8.60
|
6.80
|
8.60
|
8.00
|
8.60
|
3,000
|
|
|
8/30/2022
|
+1.10 / +13.92%
|
7.40
|
9.00
|
7.40
|
9.00
|
7.50
|
9.00
|
1,100
|
|
|
8/29/2022
|
-1.10 / -13.10%
|
7.30
|
9.60
|
7.30
|
7.30
|
7.90
|
7.30
|
4,000
|
|
|
8/26/2022
|
-0.60 / -6.25%
|
9.40
|
9.40
|
8.30
|
9.00
|
8.40
|
9.00
|
3,200
|
|
|
8/25/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
|
8/24/2022
|
-0.60 / -6.06%
|
10.30
|
10.30
|
9.30
|
9.30
|
9.60
|
9.30
|
4,000
|
|
|
8/23/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
|
8/22/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
|
8/19/2022
|
+0.50 / +5.10%
|
9.60
|
10.30
|
9.30
|
10.30
|
9.90
|
10.30
|
2,600
|
|
|