|
Closing price on 11/14/2022
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
10.40 |
| Volume |
3,303,300 |
| Split-adjusted Price |
10.50 |
|
|
DSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2022
|
+0.20 / +1.94%
|
11.70
|
11.70
|
10.40
|
10.50
|
10.60
|
10.50
|
3,303,300
|
|
|
11/11/2022
|
+0.40 / +3.96%
|
11.50
|
11.50
|
10.00
|
10.50
|
10.30
|
10.50
|
6,500
|
|
|
11/10/2022
|
-1.40 / -12.96%
|
9.60
|
10.50
|
9.40
|
9.40
|
10.10
|
9.40
|
1,100
|
|
|
11/9/2022
|
+0.10 / +0.97%
|
11.60
|
11.60
|
10.40
|
10.40
|
10.80
|
10.40
|
400
|
|
|
11/8/2022
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.00
|
10.50
|
10.30
|
10.50
|
1,100
|
|
|
11/7/2022
|
-0.50 / -4.59%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.70
|
10.40
|
400
|
|
|
11/4/2022
|
+0.50 / +4.76%
|
9.00
|
11.70
|
9.00
|
11.00
|
10.90
|
11.00
|
900
|
|
|
11/3/2022
|
+1.20 / +11.32%
|
10.60
|
11.80
|
9.30
|
11.80
|
10.50
|
11.80
|
500
|
|
|
11/2/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
11/1/2022
|
+1.50 / +14.15%
|
10.70
|
12.10
|
9.20
|
12.10
|
10.60
|
12.10
|
3,900
|
|
|
10/31/2022
|
-0.30 / -2.80%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.60
|
10.40
|
1,100
|
|
|
10/28/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.70
|
10.60
|
400
|
|
|
10/27/2022
|
+1.40 / +13.21%
|
10.70
|
12.00
|
10.00
|
12.00
|
10.60
|
12.00
|
1,900
|
|
|
10/26/2022
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.60
|
10.40
|
1,400
|
|
|
10/25/2022
|
-0.20 / -1.85%
|
10.80
|
11.60
|
10.40
|
10.60
|
10.70
|
10.60
|
3,200
|
|
|
10/24/2022
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
300
|
|
|
10/21/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
300
|
|
|
10/20/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
10/19/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
10/18/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
10/17/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
10/14/2022
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
100
|
|
|
10/13/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
10.50
|
10.50
|
10.70
|
10.50
|
2,400
|
|
|
10/12/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
200
|
|
|
10/11/2022
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
10.50
|
3,500
|
|
|
10/10/2022
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
100
|
|
|
10/7/2022
|
-0.20 / -1.89%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.50
|
10.40
|
300
|
|
|
10/6/2022
|
-0.10 / -0.95%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.60
|
10.40
|
2,500
|
|
|
10/5/2022
|
+0.30 / +2.83%
|
10.70
|
10.90
|
10.20
|
10.90
|
10.50
|
10.90
|
2,300
|
|
|
10/4/2022
|
+0.20 / +1.90%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.60
|
10.70
|
2,000
|
|
|