|
Closing price on 4/11/2019
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.00 |
| Volume |
1,500 |
| Split-adjusted Price |
10.00 |
|
|
DSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2019
|
-0.60 / -5.17%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.11
|
10.00
|
1,500
|
|
|
4/10/2019
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.55
|
0
|
|
|
4/9/2019
|
-0.50 / -4.17%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.58
|
10.46
|
400
|
|
|
4/8/2019
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.91
|
100
|
|
|
4/5/2019
|
-0.80 / -6.50%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.57
|
10.46
|
700
|
|
|
4/4/2019
|
+0.60 / +5.13%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.18
|
200
|
|
|
4/3/2019
|
-1.10 / -8.59%
|
11.90
|
11.90
|
11.50
|
11.70
|
11.65
|
10.64
|
1,900
|
|
|
4/2/2019
|
-0.20 / -1.54%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.83
|
11.64
|
300
|
|
|
4/1/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.82
|
300
|
|
|
3/29/2019
|
+0.60 / +4.72%
|
12.80
|
13.80
|
11.30
|
13.30
|
13.02
|
12.09
|
115,900
|
|
|
3/28/2019
|
+0.50 / +4.10%
|
12.80
|
13.20
|
12.70
|
12.70
|
13.16
|
11.55
|
21,000
|
|
|
3/27/2019
|
+0.20 / +1.67%
|
11.90
|
12.50
|
11.90
|
12.20
|
12.24
|
11.09
|
26,700
|
|
|
3/26/2019
|
+1.20 / +11.11%
|
10.80
|
12.00
|
10.80
|
12.00
|
11.53
|
10.91
|
36,300
|
|
|
3/25/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.82
|
1,600
|
|
|
3/22/2019
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.81
|
9.73
|
4,900
|
|
|
3/21/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.10
|
10.00
|
200
|
|
|
3/20/2019
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.94
|
10.00
|
1,600
|
|
|
3/19/2019
|
-0.10 / -0.91%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.94
|
9.91
|
1,900
|
|
|
3/18/2019
|
+0.40 / +3.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.00
|
100
|
|
|
3/15/2019
|
-0.40 / -3.64%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.64
|
9.64
|
8,000
|
|
|
3/14/2019
|
+0.20 / +1.85%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.99
|
10.00
|
11,500
|
|
|
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
|
|
|