|
Closing price on 6/21/2019
|
|
| Open |
12.40 |
| High |
12.50 |
| Low |
12.40 |
| Volume |
3,300 |
| Split-adjusted Price |
11.37 |
|
|
DSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2019
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.46
|
11.37
|
3,300
|
|
|
6/20/2019
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.20
|
12.50
|
12.31
|
11.37
|
5,900
|
|
|
6/19/2019
|
+0.10 / +0.82%
|
12.30
|
12.30
|
11.90
|
12.30
|
12.20
|
11.18
|
3,500
|
|
|
6/18/2019
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.14
|
11.09
|
3,000
|
|
|
6/17/2019
|
+0.20 / +1.65%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.10
|
11.18
|
300
|
|
|
6/14/2019
|
+0.10 / +0.83%
|
11.70
|
12.20
|
11.70
|
12.20
|
12.09
|
11.09
|
2,300
|
|
|
6/13/2019
|
0.00 / 0.00%
|
11.60
|
12.10
|
11.60
|
12.10
|
11.96
|
11.00
|
4,500
|
|
|
6/12/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.40
|
12.10
|
11.88
|
11.00
|
15,300
|
|
|
6/11/2019
|
+0.60 / +5.22%
|
11.90
|
12.20
|
11.50
|
12.10
|
11.98
|
11.00
|
11,800
|
|
|
6/10/2019
|
-0.30 / -2.54%
|
11.40
|
11.70
|
11.40
|
11.50
|
11.44
|
10.46
|
2,400
|
|
|
6/7/2019
|
+0.10 / +0.84%
|
11.40
|
12.00
|
11.40
|
12.00
|
11.81
|
10.91
|
10,100
|
|
|
6/6/2019
|
0.00 / 0.00%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.69
|
10.82
|
3,100
|
|
|
6/5/2019
|
-0.10 / -0.83%
|
11.30
|
11.90
|
11.30
|
11.90
|
11.52
|
10.82
|
13,700
|
|
|
6/4/2019
|
+0.10 / +0.84%
|
11.40
|
12.00
|
11.30
|
12.00
|
11.57
|
10.91
|
10,200
|
|
|
6/3/2019
|
+0.50 / +4.39%
|
11.20
|
12.00
|
11.00
|
11.90
|
11.48
|
10.82
|
20,200
|
|
|
5/31/2019
|
-0.10 / -0.83%
|
11.10
|
12.00
|
11.10
|
11.90
|
11.38
|
10.82
|
26,000
|
|
|
5/30/2019
|
+0.10 / +0.84%
|
11.40
|
12.00
|
11.40
|
12.00
|
11.45
|
10.91
|
10,000
|
|
|
5/29/2019
|
-0.10 / -0.83%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.85
|
10.82
|
200
|
|
|
5/28/2019
|
-0.50 / -4.00%
|
11.40
|
12.00
|
11.40
|
12.00
|
11.56
|
10.91
|
3,200
|
|
|
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
|
|
|