|
Closing price on 7/30/2024
|
|
| Open |
13.95 |
| High |
14.10 |
| Low |
13.90 |
| Volume |
11,400 |
| Split-adjusted Price |
14.00 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2024
|
0.00 / 0.00%
|
13.95
|
14.10
|
13.90
|
14.00
|
13.98
|
14.00
|
11,400
|
|
|
7/29/2024
|
-0.40 / -2.78%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.01
|
14.00
|
66,900
|
|
|
7/26/2024
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.00
|
14.40
|
14.10
|
14.40
|
11,600
|
|
|
7/25/2024
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.10
|
14.40
|
14.19
|
14.40
|
18,100
|
|
|
7/24/2024
|
-0.10 / -0.69%
|
14.40
|
14.45
|
14.00
|
14.30
|
14.11
|
14.30
|
31,400
|
|
|
7/23/2024
|
-0.30 / -2.04%
|
14.15
|
14.50
|
14.10
|
14.40
|
14.41
|
14.40
|
17,200
|
|
|
7/22/2024
|
0.00 / 0.00%
|
14.65
|
14.70
|
14.55
|
14.70
|
14.58
|
14.70
|
11,900
|
|
|
7/19/2024
|
+0.05 / +0.34%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
300
|
|
|
7/18/2024
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.55
|
14.65
|
14.63
|
14.65
|
13,300
|
|
|
7/17/2024
|
-0.05 / -0.34%
|
14.70
|
14.80
|
14.65
|
14.65
|
14.69
|
14.65
|
19,800
|
|
|
7/16/2024
|
-0.10 / -0.68%
|
14.85
|
14.85
|
14.70
|
14.70
|
14.78
|
14.70
|
18,600
|
|
|
7/15/2024
|
-0.05 / -0.34%
|
14.85
|
14.85
|
14.55
|
14.80
|
14.65
|
14.80
|
10,600
|
|
|
7/12/2024
|
+0.15 / +1.02%
|
14.70
|
14.85
|
14.65
|
14.85
|
14.68
|
14.85
|
16,100
|
|
|
7/11/2024
|
-0.20 / -1.34%
|
14.70
|
14.75
|
14.70
|
14.70
|
14.70
|
14.70
|
14,100
|
|
|
7/10/2024
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.86
|
14.90
|
14,000
|
|
|
7/9/2024
|
0.00 / 0.00%
|
14.65
|
14.80
|
14.65
|
14.80
|
14.73
|
14.80
|
11,500
|
|
|
7/8/2024
|
-0.10 / -0.67%
|
14.95
|
15.00
|
14.50
|
14.80
|
14.77
|
14.80
|
18,800
|
|
|
7/5/2024
|
-0.05 / -0.33%
|
14.95
|
14.95
|
14.70
|
14.90
|
14.76
|
14.90
|
25,400
|
|
|
7/4/2024
|
+0.15 / +1.01%
|
14.80
|
14.95
|
14.75
|
14.95
|
14.79
|
14.95
|
13,800
|
|
|
7/3/2024
|
-0.20 / -1.33%
|
14.90
|
14.90
|
14.75
|
14.80
|
14.83
|
14.80
|
17,700
|
|
|
7/2/2024
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.91
|
15.00
|
4,000
|
|
|
7/1/2024
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.75
|
14.80
|
14.82
|
14.80
|
13,200
|
|
|
6/28/2024
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.80
|
15.00
|
14.85
|
15.00
|
30,900
|
|
|
6/27/2024
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.85
|
15.00
|
15.02
|
15.00
|
1,100
|
|
|
6/26/2024
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.85
|
15.00
|
14.96
|
15.00
|
4,700
|
|
|
6/25/2024
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.80
|
15.10
|
14.99
|
15.10
|
21,300
|
|
|
6/24/2024
|
-0.35 / -2.28%
|
15.35
|
15.35
|
14.85
|
15.00
|
15.27
|
15.00
|
44,300
|
|
|
6/21/2024
|
+0.35 / +2.33%
|
15.00
|
15.50
|
15.00
|
15.35
|
15.32
|
15.35
|
34,800
|
|
|
6/20/2024
|
-0.10 / -0.66%
|
15.15
|
15.20
|
15.00
|
15.00
|
15.02
|
15.00
|
26,000
|
|
|
6/19/2024
|
0.00 / 0.00%
|
15.15
|
15.15
|
14.05
|
15.10
|
14.65
|
15.10
|
21,500
|
|
|