|
Closing price on 8/30/2022
|
|
| Open |
7.40 |
| High |
9.00 |
| Low |
7.40 |
| Volume |
1,100 |
| Split-adjusted Price |
9.00 |
|
|
DSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2022
|
+1.10 / +13.92%
|
7.40
|
9.00
|
7.40
|
9.00
|
7.50
|
9.00
|
1,100
|
|
|
8/29/2022
|
-1.10 / -13.10%
|
7.30
|
9.60
|
7.30
|
7.30
|
7.90
|
7.30
|
4,000
|
|
|
8/26/2022
|
-0.60 / -6.25%
|
9.40
|
9.40
|
8.30
|
9.00
|
8.40
|
9.00
|
3,200
|
|
|
8/25/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
|
8/24/2022
|
-0.60 / -6.06%
|
10.30
|
10.30
|
9.30
|
9.30
|
9.60
|
9.30
|
4,000
|
|
|
8/23/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
|
8/22/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
|
8/19/2022
|
+0.50 / +5.10%
|
9.60
|
10.30
|
9.30
|
10.30
|
9.90
|
10.30
|
2,600
|
|
|
8/18/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
|
8/17/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
|
8/16/2022
|
0.00 / 0.00%
|
9.70
|
10.20
|
9.70
|
10.20
|
9.80
|
10.20
|
2,000
|
|
|
8/15/2022
|
+0.80 / +8.25%
|
9.70
|
10.50
|
9.70
|
10.50
|
10.20
|
10.50
|
2,400
|
|
|
8/12/2022
|
+1.20 / +14.12%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
100
|
|
|
8/11/2022
|
+0.30 / +3.19%
|
8.30
|
9.70
|
8.30
|
9.70
|
8.50
|
9.70
|
1,800
|
|
|
8/10/2022
|
-1.40 / -13.33%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.40
|
9.10
|
1,000
|
|
|
8/9/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
8/8/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
8/5/2022
|
+0.70 / +7.14%
|
11.10
|
11.10
|
10.50
|
10.50
|
10.50
|
10.50
|
2,600
|
|
|
8/4/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
|
8/3/2022
|
-0.70 / -6.67%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
100
|
|
|
8/2/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
8/1/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
7/29/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
7/28/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
7/27/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
7/26/2022
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5,000
|
|
|
7/25/2022
|
+0.70 / +7.53%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.30
|
10.00
|
15,100
|
|
|
7/22/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
|
7/21/2022
|
-1.30 / -12.26%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
100
|
|
|
7/20/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|