|
Closing price on 5/3/2024
|
|
| Open |
14.45 |
| High |
15.50 |
| Low |
14.45 |
| Volume |
20,600 |
| Split-adjusted Price |
14.80 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2024
|
+0.20 / +1.37%
|
14.45
|
15.50
|
14.45
|
14.80
|
15.04
|
14.80
|
20,600
|
|
|
5/2/2024
|
+0.05 / +0.34%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.50
|
14.60
|
55,400
|
|
|
4/26/2024
|
-0.05 / -0.34%
|
14.50
|
14.55
|
14.25
|
14.55
|
14.38
|
14.55
|
9,100
|
|
|
4/25/2024
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.45
|
14.60
|
14.57
|
14.60
|
4,600
|
|
|
4/24/2024
|
+0.10 / +0.69%
|
14.65
|
14.80
|
14.05
|
14.60
|
14.45
|
14.60
|
9,900
|
|
|
4/23/2024
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.25
|
14.50
|
14.45
|
14.50
|
4,700
|
|
|
4/22/2024
|
+0.50 / +3.55%
|
14.30
|
14.70
|
14.30
|
14.60
|
14.60
|
14.60
|
15,700
|
|
|
4/19/2024
|
-1.00 / -6.62%
|
14.90
|
14.90
|
14.10
|
14.10
|
14.47
|
14.10
|
35,900
|
|
|
4/17/2024
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.85
|
15.10
|
14.97
|
15.10
|
27,800
|
|
|
4/16/2024
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.80
|
15.00
|
14.90
|
15.00
|
23,000
|
|
|
4/15/2024
|
-0.30 / -1.96%
|
15.20
|
15.50
|
15.00
|
15.00
|
15.24
|
15.00
|
64,300
|
|
|
4/12/2024
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.30
|
15.21
|
15.30
|
36,800
|
|
|
4/11/2024
|
-0.10 / -0.65%
|
15.40
|
15.45
|
15.10
|
15.30
|
15.19
|
15.30
|
18,500
|
|
|
4/10/2024
|
-0.05 / -0.32%
|
15.15
|
15.50
|
15.15
|
15.40
|
15.39
|
15.40
|
20,400
|
|
|
4/9/2024
|
+0.15 / +0.98%
|
15.35
|
15.60
|
15.25
|
15.45
|
15.41
|
15.45
|
35,700
|
|
|
4/8/2024
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.00
|
15.30
|
15.24
|
15.30
|
57,900
|
|
|
4/5/2024
|
-0.15 / -0.97%
|
15.30
|
15.40
|
15.05
|
15.30
|
15.15
|
15.30
|
35,700
|
|
|
4/4/2024
|
0.00 / 0.00%
|
15.40
|
15.45
|
15.30
|
15.45
|
15.37
|
15.45
|
17,900
|
|
|
4/3/2024
|
0.00 / 0.00%
|
15.45
|
15.50
|
15.40
|
15.45
|
15.45
|
15.45
|
11,100
|
|
|
4/2/2024
|
-0.35 / -2.22%
|
15.85
|
15.95
|
15.30
|
15.45
|
15.50
|
15.45
|
41,800
|
|
|
4/1/2024
|
-0.05 / -0.32%
|
15.95
|
15.95
|
15.65
|
15.80
|
15.80
|
15.80
|
54,600
|
|
|
3/29/2024
|
-0.05 / -0.31%
|
15.80
|
16.00
|
15.55
|
15.85
|
15.80
|
15.85
|
55,400
|
|
|
3/28/2024
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.80
|
15.90
|
15.93
|
15.90
|
21,700
|
|
|
3/27/2024
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
16.10
|
15.94
|
16.10
|
33,200
|
|
|
3/26/2024
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.90
|
16.10
|
16.07
|
16.10
|
65,500
|
|
|
3/25/2024
|
-0.10 / -0.62%
|
16.20
|
16.25
|
15.90
|
16.00
|
16.09
|
16.00
|
55,600
|
|
|
3/22/2024
|
+0.10 / +0.63%
|
16.00
|
16.15
|
15.90
|
16.10
|
15.98
|
16.10
|
26,800
|
|
|
3/21/2024
|
+0.20 / +1.27%
|
15.80
|
16.20
|
15.65
|
16.00
|
15.98
|
16.00
|
53,500
|
|
|
3/20/2024
|
+0.25 / +1.61%
|
15.40
|
15.80
|
15.30
|
15.80
|
15.48
|
15.80
|
11,300
|
|
|
3/19/2024
|
+0.05 / +0.32%
|
15.55
|
15.55
|
15.40
|
15.55
|
15.53
|
15.55
|
18,300
|
|
|