|
Closing price on 2/14/2020
|
|
| Open |
11.20 |
| High |
12.90 |
| Low |
10.70 |
| Volume |
1,700 |
| Split-adjusted Price |
12.27 |
|
|
DSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2020
|
+1.90 / +17.27%
|
11.20
|
12.90
|
10.70
|
12.90
|
10.92
|
12.27
|
1,700
|
|
|
2/13/2020
|
+0.30 / +2.80%
|
12.30
|
12.30
|
10.80
|
11.00
|
11.33
|
10.47
|
600
|
|
|
2/12/2020
|
-0.40 / -3.60%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.18
|
500
|
|
|
2/11/2020
|
+0.80 / +7.77%
|
11.00
|
11.80
|
10.50
|
11.10
|
11.53
|
10.56
|
3,200
|
|
|
2/10/2020
|
-0.60 / -5.50%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.80
|
300
|
|
|
2/7/2020
|
0.00 / 0.00%
|
10.20
|
12.90
|
10.20
|
12.90
|
10.88
|
12.27
|
400
|
|
|
2/6/2020
|
+1.30 / +11.21%
|
11.50
|
12.90
|
10.80
|
12.90
|
11.73
|
12.27
|
300
|
|
|
2/5/2020
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.04
|
0
|
|
|
2/4/2020
|
-0.60 / -4.92%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.04
|
100
|
|
|
2/3/2020
|
-0.80 / -6.15%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.17
|
11.61
|
300
|
|
|
1/31/2020
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
12.37
|
0
|
|
|
1/30/2020
|
-1.40 / -9.72%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
12.37
|
1,900
|
|
|
1/22/2020
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.70
|
100
|
|
|
1/21/2020
|
+0.70 / +5.26%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
13.32
|
100
|
|
|
1/20/2020
|
-1.60 / -10.74%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
12.65
|
100
|
|
|
1/17/2020
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.18
|
100
|
|
|
1/16/2020
|
-0.30 / -2.07%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.51
|
0
|
|
|
1/15/2020
|
+0.20 / +1.40%
|
13.00
|
14.50
|
13.00
|
14.50
|
14.22
|
13.80
|
2,800
|
|
|
1/14/2020
|
-0.10 / -0.69%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
13.61
|
0
|
|
|
1/13/2020
|
+1.00 / +7.46%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.28
|
13.70
|
2,500
|
|
|
1/10/2020
|
0.00 / 0.00%
|
13.00
|
14.30
|
13.00
|
14.30
|
13.37
|
13.61
|
4,600
|
|
|
1/9/2020
|
+0.20 / +1.42%
|
13.50
|
14.30
|
13.50
|
14.30
|
13.91
|
13.61
|
3,000
|
|
|
1/8/2020
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
13.42
|
0
|
|
|
1/7/2020
|
0.00 / 0.00%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.10
|
13.61
|
300
|
|
|
1/6/2020
|
+0.80 / +5.93%
|
13.30
|
14.30
|
13.30
|
14.30
|
13.61
|
13.61
|
1,500
|
|
|
1/3/2020
|
-0.30 / -2.17%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.84
|
0
|
|
|
1/2/2020
|
-0.40 / -2.82%
|
12.10
|
13.90
|
12.10
|
13.80
|
13.50
|
13.13
|
2,500
|
|
|
12/31/2019
|
+0.60 / +4.51%
|
13.60
|
14.50
|
11.60
|
13.90
|
14.19
|
13.23
|
7,000
|
|
|
12/30/2019
|
+0.50 / +3.91%
|
13.50
|
13.50
|
13.00
|
13.30
|
13.30
|
12.65
|
2,200
|
|
|
12/27/2019
|
-0.40 / -3.01%
|
12.50
|
13.40
|
12.50
|
12.90
|
12.81
|
12.27
|
900
|
|
|