|
Closing price on 10/9/2019
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.20 |
| Volume |
42,100 |
| Split-adjusted Price |
2.49 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2019
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
2.49
|
42,100
|
|
|
10/8/2019
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.21
|
2.49
|
14,700
|
|
|
10/7/2019
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
2.49
|
32,400
|
|
|
10/4/2019
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
2.56
|
62,000
|
|
|
10/3/2019
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.20
|
2.56
|
71,700
|
|
|
10/2/2019
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.21
|
2.56
|
177,100
|
|
|
10/1/2019
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.29
|
2.56
|
5,800
|
|
|
9/30/2019
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.23
|
2.56
|
22,700
|
|
|
9/27/2019
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.29
|
2.56
|
448,800
|
|
|
9/26/2019
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.56
|
300
|
|
|
9/25/2019
|
-0.10 / -3.03%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.27
|
2.49
|
13,600
|
|
|
9/24/2019
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
2.56
|
62,600
|
|
|
9/23/2019
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
2.64
|
44,300
|
|
|
9/20/2019
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
2.56
|
21,000
|
|
|
9/19/2019
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.32
|
2.56
|
81,900
|
|
|
9/18/2019
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.31
|
2.64
|
141,800
|
|
|
9/17/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
2.56
|
68,500
|
|
|
9/16/2019
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.32
|
2.56
|
94,900
|
|
|
9/13/2019
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.24
|
2.56
|
53,300
|
|
|
9/12/2019
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.56
|
33,800
|
|
|
9/11/2019
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.34
|
2.64
|
8,300
|
|
|
9/10/2019
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.35
|
2.56
|
40,900
|
|
|
9/9/2019
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
2.64
|
41,100
|
|
|
9/6/2019
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.37
|
2.56
|
28,500
|
|
|
9/5/2019
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.56
|
5,000
|
|
|
9/4/2019
|
-0.80 / -19.51%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.31
|
2.56
|
72,700
|
|
|
9/3/2019
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.02
|
2.64
|
124,500
|
|
|
8/30/2019
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.90
|
4.00
|
3.98
|
2.58
|
61,800
|
|
|
8/29/2019
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
2.51
|
32,400
|
|
|
8/28/2019
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.91
|
2.51
|
47,800
|
|
|