Closing price on 8/5/2019
|
|
Open |
10.90 |
High |
11.00 |
Low |
10.70 |
Volume |
1,300 |
Split-adjusted Price |
10.18 |
|
|
DSP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/2/2019
|
+0.30 / +2.56%
|
12.60
|
12.60
|
11.60
|
12.00
|
12.16
|
10.91
|
18,000
|
|
7/1/2019
|
-1.40 / -10.69%
|
12.60
|
13.00
|
11.70
|
11.70
|
11.93
|
10.64
|
10,600
|
|
6/28/2019
|
-1.70 / -12.98%
|
13.00
|
13.50
|
11.40
|
11.40
|
13.07
|
10.37
|
91,400
|
|
6/27/2019
|
+0.30 / +2.34%
|
12.80
|
13.10
|
12.80
|
13.10
|
12.93
|
11.91
|
24,500
|
|
6/26/2019
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.60
|
12.80
|
12.75
|
11.64
|
11,000
|
|
6/25/2019
|
0.00 / 0.00%
|
13.90
|
14.00
|
12.00
|
12.90
|
12.36
|
11.73
|
14,800
|
|
|