|
Closing price on 6/16/2020
|
|
| Open |
10.40 |
| High |
12.50 |
| Low |
10.40 |
| Volume |
2,200 |
| Split-adjusted Price |
10.47 |
|
|
DSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2020
|
+0.40 / +3.77%
|
10.40
|
12.50
|
10.40
|
11.00
|
11.25
|
10.47
|
2,200
|
|
|
6/15/2020
|
-0.10 / -0.93%
|
10.40
|
12.30
|
10.40
|
10.60
|
11.18
|
10.09
|
1,100
|
|
|
6/12/2020
|
-0.20 / -1.89%
|
10.10
|
12.00
|
10.10
|
10.40
|
10.69
|
9.90
|
1,700
|
|
|
6/11/2020
|
-1.40 / -11.67%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.09
|
500
|
|
|
6/10/2020
|
0.00 / 0.00%
|
10.40
|
13.50
|
10.40
|
12.00
|
11.44
|
11.42
|
800
|
|
|
6/9/2020
|
+1.90 / +18.81%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.42
|
200
|
|
|
6/8/2020
|
+0.30 / +3.06%
|
11.00
|
11.20
|
10.10
|
10.10
|
10.54
|
9.61
|
2,700
|
|
|
6/5/2020
|
-2.20 / -18.49%
|
10.30
|
10.30
|
9.70
|
9.70
|
9.78
|
9.23
|
800
|
|
|
6/4/2020
|
+1.40 / +13.33%
|
10.40
|
11.90
|
9.90
|
11.90
|
10.26
|
11.32
|
700
|
|
|
6/3/2020
|
-0.50 / -4.55%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
9.99
|
2,200
|
|
|
6/2/2020
|
+0.80 / +7.84%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.47
|
100
|
|
|
6/1/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.70
|
0
|
|
|
5/29/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.70
|
0
|
|
|
5/28/2020
|
-0.50 / -4.67%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.70
|
0
|
|
|
5/27/2020
|
-0.90 / -7.76%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.19
|
10.18
|
700
|
|
|
5/26/2020
|
+1.50 / +14.85%
|
10.50
|
11.60
|
10.50
|
11.60
|
10.90
|
11.04
|
800
|
|
|
5/25/2020
|
-0.20 / -1.94%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.61
|
700
|
|
|
5/22/2020
|
-0.30 / -2.83%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.80
|
2,000
|
|
|
5/21/2020
|
+0.70 / +7.07%
|
9.40
|
10.60
|
9.40
|
10.60
|
9.51
|
10.09
|
1,100
|
|
|
5/20/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.42
|
0
|
|
|
5/19/2020
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.42
|
0
|
|
|
5/18/2020
|
-0.60 / -5.83%
|
10.50
|
10.50
|
9.70
|
9.70
|
9.90
|
9.23
|
400
|
|
|
5/15/2020
|
0.00 / 0.00%
|
9.60
|
11.00
|
9.60
|
10.00
|
10.27
|
9.51
|
1,200
|
|
|
5/14/2020
|
-0.50 / -4.76%
|
11.00
|
11.00
|
9.00
|
10.00
|
9.64
|
9.51
|
1,400
|
|
|
5/13/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.99
|
0
|
|
|
5/12/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.99
|
0
|
|
|
5/11/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.99
|
0
|
|
|
5/8/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.99
|
0
|
|
|
5/7/2020
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.99
|
200
|
|
|
5/6/2020
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.18
|
0
|
|
|