|
Closing price on 8/13/2019
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
1,800 |
| Split-adjusted Price |
10.28 |
|
|
DSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2019
|
-0.10 / -0.92%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.76
|
10.28
|
1,800
|
|
|
8/12/2019
|
-0.10 / -0.91%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.98
|
10.37
|
3,200
|
|
|
8/9/2019
|
-0.40 / -3.64%
|
10.50
|
11.00
|
10.50
|
10.60
|
10.96
|
10.09
|
2,200
|
|
|
8/8/2019
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.98
|
10.47
|
4,200
|
|
|
8/7/2019
|
+0.40 / +3.96%
|
10.80
|
10.90
|
10.30
|
10.50
|
10.50
|
9.99
|
3,300
|
|
|
8/6/2019
|
-0.60 / -5.61%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.61
|
100
|
|
|
8/5/2019
|
-0.20 / -1.83%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.86
|
10.18
|
1,300
|
|
|
8/2/2019
|
-0.30 / -2.70%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.89
|
10.28
|
1,000
|
|
|
8/1/2019
|
+0.40 / +3.74%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.00
|
10.56
|
200
|
|
|
7/31/2019
|
-0.60 / -5.31%
|
11.20
|
11.20
|
10.70
|
10.70
|
11.06
|
10.18
|
700
|
|
|
7/30/2019
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.75
|
1,100
|
|
|
7/29/2019
|
+0.30 / +2.73%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.43
|
10.75
|
2,600
|
|
|
7/26/2019
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.51
|
10.46
|
3,500
|
|
|
7/25/2019
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.55
|
989,600
|
|
|
7/24/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.64
|
0
|
|
|
7/23/2019
|
-0.60 / -4.88%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.64
|
100
|
|
|
7/22/2019
|
+0.80 / +6.96%
|
11.60
|
12.50
|
11.50
|
12.30
|
12.04
|
11.18
|
9,900
|
|
|
7/19/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.51
|
10.46
|
3,500
|
|
|
7/18/2019
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.46
|
400
|
|
|
7/17/2019
|
-0.20 / -1.72%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.37
|
200
|
|
|
7/16/2019
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.60
|
11.62
|
10.55
|
1,500
|
|
|
7/15/2019
|
+0.10 / +0.87%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.86
|
10.55
|
700
|
|
|
7/12/2019
|
-0.30 / -2.59%
|
11.80
|
11.80
|
11.30
|
11.30
|
11.47
|
10.28
|
300
|
|
|
7/11/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.65
|
10.55
|
200
|
|
|
7/10/2019
|
-0.40 / -3.33%
|
12.00
|
12.40
|
11.50
|
11.60
|
11.71
|
10.55
|
6,700
|
|
|
7/9/2019
|
-0.40 / -3.23%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.91
|
989,600
|
|
|
7/8/2019
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.40
|
12.38
|
11.28
|
1,900
|
|
|
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
|
|
|