|
Closing price on 8/4/2023
|
|
| Open |
10.20 |
| High |
10.70 |
| Low |
10.00 |
| Volume |
1,300 |
| Split-adjusted Price |
10.70 |
|
|
DSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2023
|
-0.20 / -1.83%
|
10.20
|
10.70
|
10.00
|
10.70
|
10.40
|
10.70
|
1,300
|
|
|
8/3/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
8/2/2023
|
+0.50 / +4.85%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.90
|
10.80
|
200
|
|
|
8/1/2023
|
+0.30 / +2.83%
|
10.30
|
10.90
|
10.20
|
10.90
|
10.30
|
10.90
|
1,300
|
|
|
7/31/2023
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.50
|
11.00
|
10.60
|
11.00
|
2,500
|
|
|
7/28/2023
|
+0.40 / +3.81%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.70
|
10.90
|
3,100
|
|
|
7/27/2023
|
+0.20 / +1.90%
|
10.40
|
10.70
|
10.10
|
10.70
|
10.50
|
10.70
|
2,700
|
|
|
7/26/2023
|
-0.10 / -0.95%
|
10.50
|
10.90
|
10.40
|
10.40
|
10.50
|
10.40
|
2,600
|
|
|
7/25/2023
|
-0.10 / -0.95%
|
10.10
|
10.70
|
10.10
|
10.40
|
10.50
|
10.40
|
3,600
|
|
|
7/24/2023
|
-0.10 / -0.94%
|
10.00
|
10.90
|
9.90
|
10.50
|
10.50
|
10.50
|
3,700
|
|
|
7/21/2023
|
-0.10 / -0.94%
|
12.00
|
12.00
|
10.50
|
10.50
|
10.60
|
10.50
|
2,100
|
|
|
7/20/2023
|
-0.40 / -3.57%
|
10.90
|
10.90
|
10.20
|
10.80
|
10.60
|
10.80
|
900
|
|
|
7/19/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
100
|
|
|
7/18/2023
|
+0.20 / +1.92%
|
11.90
|
11.90
|
10.40
|
10.60
|
11.20
|
10.60
|
400
|
|
|
7/17/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
100
|
|
|
7/14/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
7/13/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
7/12/2023
|
-0.30 / -2.80%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
100
|
|
|
7/11/2023
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0
|
|
|
7/10/2023
|
-1.50 / -12.50%
|
11.60
|
11.60
|
10.50
|
10.50
|
10.70
|
10.50
|
900
|
|
|
7/7/2023
|
+1.50 / +14.29%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
200
|
|
|
7/6/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
7/5/2023
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
100
|
|
|
7/4/2023
|
+0.50 / +4.81%
|
10.50
|
10.90
|
10.00
|
10.90
|
10.30
|
10.90
|
2,400
|
|
|
7/3/2023
|
-1.00 / -9.09%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.40
|
10.00
|
3,000
|
|
|
6/30/2023
|
-0.30 / -2.78%
|
11.80
|
11.80
|
10.50
|
10.50
|
11.00
|
10.50
|
900
|
|
|
6/29/2023
|
-0.20 / -1.83%
|
10.70
|
11.90
|
10.50
|
10.70
|
10.80
|
10.70
|
4,300
|
|
|
6/28/2023
|
+0.10 / +0.93%
|
11.50
|
11.50
|
10.80
|
10.80
|
10.90
|
10.80
|
500
|
|
|
6/27/2023
|
-0.20 / -1.83%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
100
|
|
|
6/26/2023
|
-0.90 / -7.83%
|
10.60
|
12.60
|
10.60
|
10.60
|
10.90
|
10.60
|
1,400
|
|
|