|
Closing price on 10/5/2020
|
|
| Open |
8.40 |
| High |
8.70 |
| Low |
8.40 |
| Volume |
500 |
| Split-adjusted Price |
8.50 |
|
|
DSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2020
|
-0.30 / -3.41%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.54
|
8.50
|
500
|
|
|
10/2/2020
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
500
|
|
|
10/1/2020
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2,000
|
|
|
9/30/2020
|
-0.10 / -1.14%
|
9.90
|
9.90
|
8.00
|
8.70
|
8.76
|
8.70
|
6,300
|
|
|
9/29/2020
|
+0.20 / +2.33%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
8.80
|
3,100
|
|
|
9/28/2020
|
-1.10 / -11.34%
|
8.50
|
10.90
|
8.50
|
8.60
|
9.33
|
8.60
|
89,300
|
|
|
9/25/2020
|
+1.20 / +14.12%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
600
|
|
|
9/24/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
9/23/2020
|
-0.40 / -4.49%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
100
|
|
|
9/22/2020
|
+0.20 / +2.30%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.99
|
8.90
|
5,400
|
|
|
9/21/2020
|
-0.50 / -5.43%
|
8.20
|
10.20
|
8.20
|
8.70
|
9.84
|
8.70
|
2,200
|
|
|
9/18/2020
|
+0.40 / +4.94%
|
9.30
|
9.30
|
8.50
|
8.50
|
9.24
|
8.50
|
2,300
|
|
|
9/17/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
9/16/2020
|
-0.40 / -4.71%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
300
|
|
|
9/15/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
9/14/2020
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2,600
|
|
|
9/11/2020
|
-0.40 / -4.40%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
100
|
|
|
9/10/2020
|
+0.30 / +3.41%
|
9.80
|
9.90
|
9.10
|
9.10
|
9.68
|
9.10
|
6,000
|
|
|
9/9/2020
|
+0.60 / +7.32%
|
8.90
|
9.40
|
8.60
|
8.80
|
8.81
|
8.80
|
5,100
|
|
|
9/8/2020
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0
|
|
|
9/7/2020
|
-0.20 / -2.41%
|
8.90
|
9.00
|
8.10
|
8.10
|
8.21
|
8.10
|
1,500
|
|
|
9/4/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
0
|
|
|
9/3/2020
|
-1.00 / -10.75%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
129,800
|
|
|
9/1/2020
|
-0.20 / -2.17%
|
9.90
|
9.90
|
9.00
|
9.00
|
9.34
|
9.00
|
110,400
|
|
|
8/31/2020
|
+1.20 / +15.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.04
|
9.20
|
3,300
|
|
|
8/28/2020
|
+0.30 / +3.90%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4,000
|
|
|
8/27/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
7.70
|
7.70
|
7.74
|
7.70
|
3,100
|
|
|
8/26/2020
|
-0.60 / -7.23%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.72
|
7.70
|
1,500
|
|
|
8/25/2020
|
+1.00 / +13.70%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
100
|
|
|
8/24/2020
|
-0.40 / -5.19%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
1,300
|
|
|