|
Closing price on 8/27/2019
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
10.00 |
| Volume |
0 |
| Split-adjusted Price |
9.51 |
|
|
DSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2019
|
-1.20 / -10.71%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.51
|
0
|
|
|
8/26/2019
|
+0.30 / +2.75%
|
10.10
|
11.20
|
9.60
|
11.20
|
10.00
|
10.66
|
600
|
|
|
8/23/2019
|
+1.40 / +14.74%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.37
|
100
|
|
|
8/22/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.04
|
0
|
|
|
8/21/2019
|
-0.60 / -5.94%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.04
|
1,300
|
|
|
8/20/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.61
|
0
|
|
|
8/19/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.61
|
0
|
|
|
8/16/2019
|
-0.50 / -4.72%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.61
|
200
|
|
|
8/15/2019
|
-0.20 / -1.85%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.58
|
10.09
|
4,600
|
|
|
8/14/2019
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.76
|
10.28
|
3,800
|
|
|
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
|
|
|