|
Closing price on 12/18/2018
|
|
| Open |
12.50 |
| High |
13.30 |
| Low |
12.50 |
| Volume |
7,007,000 |
| Split-adjusted Price |
11.82 |
|
|
DSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2018
|
0.00 / 0.00%
|
12.50
|
13.30
|
12.50
|
13.00
|
12.98
|
11.82
|
7,007,000
|
|
|
12/17/2018
|
-0.30 / -2.26%
|
13.30
|
15.00
|
12.80
|
13.00
|
14.15
|
11.82
|
40,000
|
|
|
12/14/2018
|
+0.50 / +4.07%
|
12.40
|
13.80
|
12.40
|
12.80
|
13.31
|
11.64
|
45,100
|
|
|
12/13/2018
|
+0.80 / +6.96%
|
11.70
|
13.00
|
11.70
|
12.30
|
12.06
|
11.18
|
69,900
|
|
|
12/12/2018
|
-0.40 / -3.36%
|
12.10
|
12.10
|
11.40
|
11.50
|
11.71
|
10.46
|
14,200
|
|
|
12/11/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.40
|
11.90
|
11.66
|
10.82
|
7,600
|
|
|
12/10/2018
|
+0.30 / +2.59%
|
11.80
|
11.90
|
11.30
|
11.90
|
11.66
|
10.82
|
9,700
|
|
|
12/7/2018
|
-0.20 / -1.67%
|
11.90
|
12.00
|
11.00
|
11.80
|
11.64
|
10.73
|
63,000
|
|
|
12/6/2018
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.10
|
12.00
|
11.92
|
10.91
|
9,300
|
|
|
12/5/2018
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.30
|
11.90
|
11.93
|
10.82
|
17,200
|
|
|
12/4/2018
|
-0.30 / -2.44%
|
11.60
|
12.40
|
11.60
|
12.00
|
11.97
|
10.91
|
8,300
|
|
|
12/3/2018
|
+0.30 / +2.50%
|
12.00
|
12.30
|
11.50
|
12.30
|
11.99
|
11.18
|
2,200
|
|
|
11/30/2018
|
+0.30 / +2.50%
|
12.00
|
12.40
|
12.00
|
12.30
|
12.02
|
11.18
|
9,900
|
|
|
11/29/2018
|
0.00 / 0.00%
|
11.60
|
12.90
|
11.60
|
12.00
|
12.30
|
10.91
|
14,800
|
|
|
11/28/2018
|
+0.20 / +1.69%
|
13.80
|
13.80
|
11.90
|
12.00
|
12.02
|
10.91
|
10,900
|
|
|
11/27/2018
|
-0.60 / -4.84%
|
14.20
|
14.20
|
11.70
|
11.80
|
11.97
|
10.73
|
4,600
|
|
|
11/26/2018
|
0.00 / 0.00%
|
12.40
|
13.50
|
12.40
|
12.40
|
12.43
|
11.28
|
11,800
|
|
|
11/23/2018
|
+1.60 / +14.55%
|
11.00
|
12.60
|
11.00
|
12.60
|
12.37
|
11.46
|
51,700
|
|
|
11/22/2018
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
10.00
|
7,600
|
|
|
11/21/2018
|
-0.70 / -5.98%
|
11.00
|
11.40
|
10.70
|
11.00
|
11.00
|
10.00
|
26,800
|
|
|
11/20/2018
|
+0.10 / +0.86%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.12
|
10.64
|
600
|
|
|
11/19/2018
|
+1.20 / +11.54%
|
10.20
|
11.90
|
10.20
|
11.60
|
11.42
|
10.55
|
5,400
|
|
|
11/16/2018
|
-0.10 / -0.86%
|
10.20
|
11.50
|
10.20
|
11.50
|
10.37
|
10.46
|
900
|
|
|
11/15/2018
|
-0.20 / -1.69%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.35
|
10.55
|
600
|
|
|
11/14/2018
|
+0.20 / +1.72%
|
11.00
|
11.90
|
10.90
|
11.80
|
11.23
|
10.73
|
10,400
|
|
|
11/13/2018
|
-0.20 / -1.69%
|
10.00
|
11.70
|
10.00
|
11.60
|
11.25
|
10.55
|
400
|
|
|
11/12/2018
|
+0.40 / +3.51%
|
10.00
|
11.80
|
10.00
|
11.80
|
10.16
|
10.73
|
1,200
|
|
|
11/9/2018
|
-0.50 / -4.31%
|
12.00
|
12.00
|
11.10
|
11.10
|
11.43
|
10.09
|
2,900
|
|
|
11/8/2018
|
+0.10 / +0.87%
|
11.30
|
12.00
|
11.30
|
11.60
|
11.68
|
10.55
|
4,100
|
|
|
11/7/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.46
|
1,000
|
|
|