|
Closing price on 5/27/2019
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
11.60 |
| Volume |
6,900 |
| Split-adjusted Price |
11.37 |
|
|
DSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2019
|
+0.90 / +7.76%
|
12.50
|
12.50
|
11.60
|
12.50
|
11.85
|
11.37
|
6,900
|
|
|
5/24/2019
|
+0.10 / +0.85%
|
11.60
|
11.90
|
11.40
|
11.90
|
11.61
|
10.82
|
2,200
|
|
|
5/23/2019
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.40
|
11.80
|
11.42
|
10.73
|
10,600
|
|
|
5/22/2019
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.43
|
10.73
|
10,100
|
|
|
5/21/2019
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.68
|
10.73
|
3,700
|
|
|
5/20/2019
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.30
|
11.80
|
11.38
|
10.73
|
11,700
|
|
|
5/17/2019
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.76
|
10.82
|
12,000
|
|
|
5/16/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.86
|
10.82
|
5,000
|
|
|
5/15/2019
|
-0.60 / -4.80%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.94
|
10.82
|
2,700
|
|
|
5/14/2019
|
+0.50 / +4.17%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.18
|
11.37
|
6,200
|
|
|
5/13/2019
|
+0.60 / +5.26%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.91
|
1,300
|
|
|
5/10/2019
|
-1.10 / -8.80%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.37
|
100
|
|
|
5/9/2019
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.37
|
100
|
|
|
5/8/2019
|
+0.10 / +0.84%
|
11.40
|
12.60
|
11.20
|
12.00
|
11.76
|
10.91
|
24,000
|
|
|
5/7/2019
|
+0.20 / +1.71%
|
11.50
|
12.50
|
11.50
|
11.90
|
11.81
|
10.82
|
1,700
|
|
|
5/6/2019
|
+0.20 / +1.74%
|
11.80
|
13.00
|
11.10
|
11.70
|
11.87
|
10.64
|
14,800
|
|
|
5/3/2019
|
-0.10 / -0.89%
|
11.80
|
11.80
|
11.10
|
11.10
|
11.45
|
10.09
|
200
|
|
|
5/2/2019
|
-0.60 / -5.08%
|
12.50
|
12.50
|
11.20
|
11.20
|
11.39
|
10.18
|
700
|
|
|
4/26/2019
|
+0.90 / +8.26%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.73
|
100
|
|
|
4/25/2019
|
-0.50 / -4.39%
|
11.80
|
11.80
|
10.90
|
10.90
|
11.05
|
9.91
|
600
|
|
|
4/24/2019
|
+1.30 / +12.87%
|
11.40
|
11.40
|
10.20
|
11.40
|
10.71
|
10.37
|
1,600
|
|
|
4/23/2019
|
-1.00 / -9.01%
|
10.60
|
10.60
|
10.00
|
10.10
|
10.20
|
9.18
|
400
|
|
|
4/22/2019
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.09
|
500
|
|
|
4/19/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.00
|
0
|
|
|
4/18/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.00
|
0
|
|
|
4/17/2019
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.00
|
0
|
|
|
4/16/2019
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.98
|
9.91
|
400
|
|
|
4/12/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.00
|
1,200
|
|
|
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
|
|
|