|
Closing price on 9/17/2019
|
|
| Open |
9.80 |
| High |
11.90 |
| Low |
9.80 |
| Volume |
1,200 |
| Split-adjusted Price |
11.32 |
|
|
DSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2019
|
+0.80 / +7.21%
|
9.80
|
11.90
|
9.80
|
11.90
|
10.15
|
11.32
|
1,200
|
|
|
9/16/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.56
|
0
|
|
|
9/13/2019
|
-1.10 / -9.02%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.56
|
1,500
|
|
|
9/12/2019
|
+0.20 / +1.67%
|
11.50
|
12.20
|
11.50
|
12.20
|
12.02
|
11.61
|
6,100
|
|
|
9/11/2019
|
+1.00 / +9.09%
|
11.20
|
12.00
|
11.20
|
12.00
|
11.66
|
11.42
|
5,900
|
|
|
9/10/2019
|
+1.10 / +11.11%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.47
|
200
|
|
|
9/9/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.42
|
0
|
|
|
9/6/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.42
|
0
|
|
|
9/5/2019
|
-0.20 / -1.98%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.42
|
0
|
|
|
9/4/2019
|
+0.90 / +9.78%
|
9.60
|
10.10
|
9.60
|
10.10
|
9.85
|
9.61
|
3,200
|
|
|
9/3/2019
|
-1.10 / -10.68%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.38
|
8.75
|
1,100
|
|
|
8/30/2019
|
+0.10 / +1.03%
|
10.50
|
10.50
|
9.80
|
9.80
|
10.29
|
9.32
|
5,100
|
|
|
8/29/2019
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.23
|
2,800
|
|
|
8/28/2019
|
-0.30 / -3.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.23
|
100
|
|
|
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
|
|
|