|
Closing price on 8/26/2020
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.70 |
| Volume |
1,500 |
| Split-adjusted Price |
7.70 |
|
|
DSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2020
|
-0.60 / -7.23%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.72
|
7.70
|
1,500
|
|
|
8/25/2020
|
+1.00 / +13.70%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
100
|
|
|
8/24/2020
|
-0.40 / -5.19%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
1,300
|
|
|
8/21/2020
|
+0.20 / +2.70%
|
8.50
|
8.50
|
7.60
|
7.60
|
7.69
|
7.60
|
1,000
|
|
|
8/20/2020
|
-0.40 / -5.13%
|
8.00
|
8.00
|
7.40
|
7.40
|
7.44
|
7.40
|
3,200
|
|
|
8/19/2020
|
-0.40 / -4.88%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
|
8/18/2020
|
-0.60 / -6.82%
|
7.50
|
8.20
|
7.50
|
8.20
|
7.83
|
8.20
|
1,500
|
|
|
8/17/2020
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5,000
|
|
|
8/14/2020
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
|
8/13/2020
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5,000
|
|
|
8/12/2020
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.75
|
8.90
|
21,000
|
|
|
8/11/2020
|
-0.90 / -9.28%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3,100
|
|
|
8/10/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
|
8/7/2020
|
+0.10 / +1.15%
|
9.90
|
10.00
|
8.80
|
8.80
|
9.69
|
8.80
|
800
|
|
|
8/6/2020
|
-2.10 / -19.44%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
100
|
|
|
8/5/2020
|
+1.00 / +10.20%
|
8.60
|
10.80
|
8.60
|
10.80
|
9.70
|
10.80
|
200
|
|
|
8/4/2020
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
|
8/3/2020
|
-0.80 / -7.41%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.83
|
10.00
|
400
|
|
|
7/31/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
7/30/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
7/29/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
7/28/2020
|
+0.60 / +5.88%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
100
|
|
|
7/27/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
7/24/2020
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
7/23/2020
|
-1.10 / -9.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.17
|
10.00
|
600
|
|
|
7/22/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0
|
|
|
7/21/2020
|
+0.80 / +7.77%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
100
|
|
|
7/20/2020
|
-0.50 / -4.63%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.80
|
500
|
|
|
7/17/2020
|
-0.80 / -6.96%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.77
|
10.18
|
600
|
|
|
7/16/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.94
|
0
|
|
|