|
Closing price on 12/29/2022
|
|
| Open |
14.30 |
| High |
16.00 |
| Low |
13.00 |
| Volume |
27,100 |
| Split-adjusted Price |
14.50 |
|
|
DSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2022
|
+0.50 / +3.57%
|
14.30
|
16.00
|
13.00
|
14.50
|
15.00
|
14.50
|
27,100
|
|
|
12/28/2022
|
-0.10 / -0.76%
|
13.70
|
15.00
|
11.50
|
13.10
|
14.00
|
13.10
|
16,300
|
|
|
12/27/2022
|
-2.20 / -14.38%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.20
|
13.10
|
2,400
|
|
|
12/26/2022
|
-0.70 / -4.76%
|
15.50
|
16.00
|
13.50
|
14.00
|
15.30
|
14.00
|
6,800
|
|
|
12/23/2022
|
-1.60 / -10.26%
|
15.40
|
16.00
|
13.60
|
14.00
|
14.70
|
14.00
|
8,400
|
|
|
12/22/2022
|
+0.60 / +3.90%
|
15.30
|
16.00
|
15.30
|
16.00
|
15.60
|
16.00
|
3,000
|
|
|
12/21/2022
|
+0.90 / +6.16%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.40
|
15.50
|
3,000
|
|
|
12/20/2022
|
+0.50 / +3.23%
|
13.40
|
16.00
|
13.20
|
16.00
|
14.60
|
16.00
|
7,000
|
|
|
12/19/2022
|
-1.20 / -8.39%
|
15.90
|
15.90
|
13.10
|
13.10
|
15.50
|
13.10
|
5,700
|
|
|
12/16/2022
|
+0.30 / +2.11%
|
12.70
|
14.50
|
12.70
|
14.50
|
14.30
|
14.50
|
3,200
|
|
|
12/15/2022
|
-1.50 / -10.49%
|
12.60
|
15.70
|
12.50
|
12.80
|
14.20
|
12.80
|
10,100
|
|
|
12/14/2022
|
+0.60 / +4.17%
|
16.20
|
16.30
|
12.70
|
15.00
|
14.30
|
15.00
|
13,800
|
|
|
12/13/2022
|
+1.50 / +10.34%
|
15.00
|
16.00
|
12.50
|
16.00
|
14.40
|
16.00
|
3,800
|
|
|
12/12/2022
|
+1.70 / +13.08%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.50
|
14.70
|
2,100
|
|
|
12/9/2022
|
+0.20 / +1.48%
|
13.40
|
13.80
|
11.70
|
13.70
|
13.00
|
13.70
|
8,600
|
|
|
12/8/2022
|
+0.10 / +0.79%
|
13.50
|
13.60
|
12.70
|
12.80
|
13.50
|
12.80
|
3,200
|
|
|
12/7/2022
|
-0.60 / -4.48%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.70
|
12.80
|
900
|
|
|
12/6/2022
|
-1.50 / -11.28%
|
13.20
|
13.60
|
11.60
|
11.80
|
13.40
|
11.80
|
5,300
|
|
|
12/5/2022
|
-1.50 / -12.00%
|
13.40
|
13.50
|
11.00
|
11.00
|
13.30
|
11.00
|
6,000
|
|
|
12/2/2022
|
+1.30 / +11.50%
|
10.60
|
12.80
|
10.60
|
12.60
|
12.50
|
12.60
|
12,700
|
|
|
12/1/2022
|
+0.40 / +3.54%
|
12.70
|
12.80
|
10.50
|
11.70
|
11.30
|
11.70
|
5,500
|
|
|
11/30/2022
|
-0.20 / -1.69%
|
10.50
|
11.60
|
10.50
|
11.60
|
11.30
|
11.60
|
2,500
|
|
|
11/29/2022
|
+1.00 / +9.35%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.80
|
11.70
|
300
|
|
|
11/28/2022
|
-1.20 / -10.08%
|
10.60
|
12.30
|
10.60
|
10.70
|
10.70
|
10.70
|
4,100
|
|
|
11/25/2022
|
+1.00 / +9.17%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
100
|
|
|
11/24/2022
|
-1.60 / -13.11%
|
12.00
|
12.00
|
10.60
|
10.60
|
10.90
|
10.60
|
500
|
|
|
11/23/2022
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
0
|
|
|
11/22/2022
|
-1.10 / -8.33%
|
12.90
|
12.90
|
11.50
|
12.10
|
12.20
|
12.10
|
800
|
|
|
11/21/2022
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
0
|
|
|
11/18/2022
|
+1.40 / +11.86%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
100
|
|
|