|
Closing price on 7/5/2019
|
|
| Open |
12.30 |
| High |
12.50 |
| Low |
12.30 |
| Volume |
900 |
| Split-adjusted Price |
11.37 |
|
|
DSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2019
|
+0.30 / +2.46%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.36
|
11.37
|
900
|
|
|
7/4/2019
|
+0.10 / +0.83%
|
11.90
|
12.20
|
11.80
|
12.20
|
12.03
|
11.09
|
7,000
|
|
|
7/3/2019
|
+0.10 / +0.83%
|
12.20
|
12.30
|
11.80
|
12.10
|
12.10
|
11.00
|
16,300
|
|
|
7/2/2019
|
+0.30 / +2.56%
|
12.60
|
12.60
|
11.60
|
12.00
|
12.16
|
10.91
|
18,000
|
|
|
7/1/2019
|
-1.40 / -10.69%
|
12.60
|
13.00
|
11.70
|
11.70
|
11.93
|
10.64
|
10,600
|
|
|
6/28/2019
|
-1.70 / -12.98%
|
13.00
|
13.50
|
11.40
|
11.40
|
13.07
|
10.37
|
91,400
|
|
|
6/27/2019
|
+0.30 / +2.34%
|
12.80
|
13.10
|
12.80
|
13.10
|
12.93
|
11.91
|
24,500
|
|
|
6/26/2019
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.60
|
12.80
|
12.75
|
11.64
|
11,000
|
|
|
6/25/2019
|
0.00 / 0.00%
|
13.90
|
14.00
|
12.00
|
12.90
|
12.36
|
11.73
|
14,800
|
|
|
6/24/2019
|
+0.40 / +3.20%
|
12.20
|
12.90
|
12.20
|
12.90
|
12.42
|
11.73
|
3,700
|
|
|
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
|
|
|