|
Closing price on 3/17/2020
|
|
| Open |
13.10 |
| High |
15.00 |
| Low |
13.10 |
| Volume |
1,300 |
| Split-adjusted Price |
14.27 |
|
|
DSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2020
|
0.00 / 0.00%
|
13.10
|
15.00
|
13.10
|
15.00
|
14.85
|
14.27
|
1,300
|
|
|
3/16/2020
|
-0.30 / -1.96%
|
13.10
|
16.90
|
13.10
|
15.00
|
15.11
|
14.27
|
1,800
|
|
|
3/13/2020
|
+1.70 / +12.32%
|
11.60
|
15.60
|
11.60
|
15.50
|
15.27
|
14.75
|
14,900
|
|
|
3/12/2020
|
+1.80 / +15.00%
|
12.00
|
13.80
|
12.00
|
13.80
|
13.64
|
13.13
|
33,800
|
|
|
3/11/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.42
|
600
|
|
|
3/10/2020
|
-0.30 / -2.44%
|
9.70
|
12.10
|
9.10
|
12.00
|
10.51
|
11.42
|
2,000
|
|
|
3/9/2020
|
+1.00 / +8.85%
|
11.30
|
12.30
|
9.90
|
12.30
|
10.60
|
11.70
|
1,400
|
|
|
3/6/2020
|
+0.60 / +5.41%
|
10.70
|
12.70
|
10.70
|
11.70
|
11.30
|
11.13
|
1,000
|
|
|
3/5/2020
|
+0.50 / +4.72%
|
11.70
|
11.90
|
11.10
|
11.10
|
11.57
|
10.56
|
300
|
|
|
3/4/2020
|
-1.10 / -9.40%
|
11.50
|
11.50
|
10.60
|
10.60
|
10.71
|
10.09
|
800
|
|
|
3/3/2020
|
-0.40 / -3.31%
|
9.80
|
11.70
|
9.80
|
11.70
|
9.97
|
11.13
|
1,100
|
|
|
3/2/2020
|
+1.50 / +14.15%
|
10.10
|
12.10
|
9.60
|
12.10
|
10.23
|
11.51
|
900
|
|
|
2/28/2020
|
-2.90 / -22.14%
|
11.00
|
11.00
|
10.20
|
10.20
|
10.56
|
9.70
|
1,600
|
|
|
2/27/2020
|
+1.20 / +10.08%
|
10.60
|
13.10
|
10.60
|
13.10
|
11.02
|
12.46
|
600
|
|
|
2/26/2020
|
+1.50 / +14.42%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.32
|
900
|
|
|
2/25/2020
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.90
|
300
|
|
|
2/24/2020
|
-0.90 / -8.11%
|
11.30
|
11.30
|
10.20
|
10.20
|
11.25
|
9.70
|
4,100
|
|
|
2/21/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.56
|
0
|
|
|
2/20/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.56
|
0
|
|
|
2/19/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.56
|
0
|
|
|
2/18/2020
|
-0.40 / -3.48%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.56
|
100
|
|
|
2/17/2020
|
+0.60 / +5.50%
|
12.50
|
12.50
|
11.50
|
11.50
|
12.00
|
10.94
|
200
|
|
|
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
|
|
|