|
Closing price on 6/26/2020
|
|
| Open |
10.60 |
| High |
13.50 |
| Low |
10.20 |
| Volume |
18,700 |
| Split-adjusted Price |
11.89 |
|
|
DSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2020
|
+1.40 / +12.61%
|
10.60
|
13.50
|
10.20
|
12.50
|
12.42
|
11.89
|
18,700
|
|
|
6/25/2020
|
+1.10 / +11.00%
|
13.00
|
13.00
|
10.60
|
11.10
|
11.99
|
10.56
|
1,500
|
|
|
6/24/2020
|
-1.80 / -15.25%
|
10.90
|
13.00
|
10.00
|
10.00
|
11.76
|
9.51
|
1,000
|
|
|
6/23/2020
|
+0.60 / +5.36%
|
12.50
|
12.60
|
11.10
|
11.80
|
11.68
|
11.23
|
7,700
|
|
|
6/22/2020
|
-0.60 / -5.08%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.23
|
10.66
|
900
|
|
|
6/19/2020
|
+1.60 / +14.41%
|
11.10
|
12.70
|
10.90
|
12.70
|
11.83
|
12.08
|
2,400
|
|
|
6/18/2020
|
+0.20 / +1.83%
|
10.80
|
12.60
|
10.80
|
11.10
|
11.33
|
10.56
|
2,200
|
|
|
6/17/2020
|
-0.10 / -0.91%
|
10.40
|
12.60
|
10.40
|
10.90
|
11.19
|
10.37
|
1,900
|
|
|
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
|
|
|