|
Closing price on 9/14/2022
|
|
| Open |
7.50 |
| High |
7.50 |
| Low |
7.10 |
| Volume |
500 |
| Split-adjusted Price |
7.10 |
|
|
DSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2022
|
-0.40 / -5.33%
|
7.50
|
7.50
|
7.10
|
7.10
|
7.30
|
7.10
|
500
|
|
|
9/13/2022
|
-0.70 / -8.54%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
1,000
|
|
|
9/12/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
100
|
|
|
9/9/2022
|
+0.40 / +5.13%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
1,900
|
|
|
9/8/2022
|
+1.00 / +14.08%
|
8.10
|
8.10
|
6.60
|
8.10
|
7.80
|
8.10
|
15,700
|
|
|
9/7/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
|
9/6/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
|
9/5/2022
|
-0.90 / -11.25%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
1,500
|
|
|
8/31/2022
|
+1.10 / +14.67%
|
6.80
|
8.60
|
6.80
|
8.60
|
8.00
|
8.60
|
3,000
|
|
|
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
|
|
|