|
Closing price on 2/4/2020
|
|
| Open |
2.90 |
| High |
3.00 |
| Low |
2.90 |
| Volume |
8,100 |
| Split-adjusted Price |
2.33 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2020
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
2.33
|
8,100
|
|
|
2/3/2020
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.88
|
2.25
|
34,200
|
|
|
1/31/2020
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.99
|
2.25
|
76,000
|
|
|
1/30/2020
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
2.33
|
68,000
|
|
|
1/22/2020
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.07
|
2.41
|
4,900
|
|
|
1/21/2020
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.08
|
2.41
|
158,100
|
|
|
1/20/2020
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.96
|
2.25
|
23,900
|
|
|
1/17/2020
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
2.33
|
72,400
|
|
|
1/16/2020
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.83
|
2.18
|
42,600
|
|
|
1/15/2020
|
-0.10 / -3.45%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.87
|
2.18
|
245,800
|
|
|
1/14/2020
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.25
|
45,100
|
|
|
1/13/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.91
|
2.33
|
56,500
|
|
|
1/10/2020
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.02
|
2.33
|
24,200
|
|
|
1/9/2020
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
2.41
|
93,000
|
|
|
1/8/2020
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
2.33
|
76,700
|
|
|
1/7/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.06
|
2.41
|
91,500
|
|
|
1/6/2020
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
2.41
|
42,300
|
|
|
1/3/2020
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
2.49
|
55,500
|
|
|
1/2/2020
|
-0.20 / -6.25%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.07
|
2.33
|
60,600
|
|
|
12/31/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.11
|
2.49
|
115,800
|
|
|
12/30/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.19
|
2.49
|
47,700
|
|
|
12/27/2019
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
2.49
|
13,300
|
|
|
12/26/2019
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.29
|
2.56
|
87,800
|
|
|
12/25/2019
|
+0.20 / +6.25%
|
3.20
|
3.50
|
3.10
|
3.40
|
3.28
|
2.64
|
336,700
|
|
|
12/24/2019
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.19
|
2.49
|
68,200
|
|
|
12/23/2019
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.15
|
2.41
|
66,200
|
|
|
12/20/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.10
|
2.49
|
86,300
|
|
|
12/19/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.49
|
81,300
|
|
|
12/18/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.49
|
4,200
|
|
|
12/17/2019
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.28
|
2.49
|
4,100
|
|
|