|
Closing price on 3/13/2019
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
10.80 |
| Volume |
2,000 |
| Split-adjusted Price |
9.82 |
|
|
DSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.80
|
10.80
|
11.08
|
9.82
|
2,000
|
|
|
3/12/2019
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.82
|
200
|
|
|
3/11/2019
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.65
|
9.64
|
1,300
|
|
|
3/8/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.73
|
2,200
|
|
|
3/7/2019
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.73
|
5,800
|
|
|
3/6/2019
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.68
|
9.64
|
3,800
|
|
|
3/5/2019
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.58
|
9.73
|
3,900
|
|
|
3/4/2019
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.51
|
9.55
|
4,300
|
|
|
3/1/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.52
|
9.55
|
3,100
|
|
|
2/28/2019
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.55
|
4,200
|
|
|
2/27/2019
|
+0.60 / +5.77%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.84
|
10.00
|
2,200
|
|
|
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
|
|
|