|
Closing price on 2/26/2019
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.40 |
| Volume |
11,600 |
| Split-adjusted Price |
9.46 |
|
|
DSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2019
|
-0.70 / -6.31%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.42
|
9.46
|
11,600
|
|
|
2/25/2019
|
-0.10 / -0.89%
|
10.60
|
11.10
|
10.00
|
11.10
|
10.42
|
10.09
|
9,800
|
|
|
2/22/2019
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.18
|
200
|
|
|
2/21/2019
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.55
|
1,000
|
|
|
2/20/2019
|
-0.50 / -4.59%
|
10.80
|
11.50
|
10.40
|
10.40
|
10.61
|
9.46
|
16,800
|
|
|
2/19/2019
|
-0.60 / -5.22%
|
13.60
|
13.60
|
10.90
|
10.90
|
11.06
|
9.91
|
5,300
|
|
|
2/18/2019
|
+0.50 / +4.55%
|
12.60
|
12.60
|
11.50
|
11.50
|
11.87
|
10.46
|
300
|
|
|
2/15/2019
|
-0.40 / -3.51%
|
10.80
|
11.20
|
10.80
|
11.00
|
11.00
|
10.00
|
300
|
|
|
2/14/2019
|
+0.40 / +3.64%
|
10.80
|
11.40
|
10.70
|
11.40
|
10.85
|
10.37
|
8,800
|
|
|
2/13/2019
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.00
|
0
|
|
|
2/12/2019
|
+0.50 / +4.55%
|
11.00
|
11.90
|
10.50
|
11.50
|
11.03
|
10.46
|
2,000
|
|
|
2/11/2019
|
-0.50 / -4.35%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.05
|
10.00
|
200
|
|
|
2/1/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.46
|
0
|
|
|
1/31/2019
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.46
|
400
|
|
|
1/30/2019
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.91
|
100
|
|
|
1/29/2019
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.38
|
10.46
|
500
|
|
|
1/28/2019
|
+0.10 / +0.89%
|
11.30
|
12.00
|
11.30
|
11.30
|
11.36
|
10.28
|
1,600
|
|
|
1/25/2019
|
+0.20 / +1.82%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.22
|
10.18
|
1,700
|
|
|
1/24/2019
|
-0.10 / -0.90%
|
10.90
|
11.40
|
10.90
|
11.00
|
11.02
|
10.00
|
3,400
|
|
|
1/23/2019
|
-0.30 / -2.63%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.09
|
800
|
|
|
1/22/2019
|
-0.10 / -0.87%
|
11.00
|
12.00
|
11.00
|
11.40
|
11.46
|
10.37
|
2,000
|
|
|
1/21/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.46
|
2,000
|
|
|
1/18/2019
|
+0.20 / +1.68%
|
11.20
|
12.40
|
11.10
|
12.10
|
11.50
|
11.00
|
5,000
|
|
|
1/17/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.82
|
0
|
|
|
1/16/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.82
|
0
|
|
|
1/15/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.82
|
0
|
|
|
1/14/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.82
|
0
|
|
|
1/11/2019
|
-0.40 / -3.23%
|
11.70
|
12.10
|
11.70
|
12.00
|
11.93
|
10.91
|
2,700
|
|
|
1/10/2019
|
+0.30 / +2.48%
|
11.80
|
12.40
|
11.80
|
12.40
|
12.28
|
11.28
|
1,300
|
|
|
1/9/2019
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.80
|
12.10
|
11.93
|
11.00
|
400
|
|
|