|
Closing price on 5/6/2021
|
|
| Open |
6.10 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
38,700 |
| Split-adjusted Price |
5.71 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2021
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.19
|
5.71
|
38,700
|
|
|
5/5/2021
|
+0.10 / +1.67%
|
5.90
|
6.20
|
5.90
|
6.10
|
6.02
|
5.53
|
42,000
|
|
|
5/4/2021
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
5.98
|
5.44
|
36,100
|
|
|
4/29/2021
|
+0.20 / +3.51%
|
5.80
|
6.00
|
5.60
|
5.90
|
5.76
|
5.35
|
166,200
|
|
|
4/28/2021
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.50
|
5.70
|
5.65
|
5.17
|
44,400
|
|
|
4/27/2021
|
-0.30 / -5.08%
|
6.00
|
6.00
|
5.50
|
5.60
|
5.78
|
5.08
|
72,500
|
|
|
4/26/2021
|
-0.40 / -6.35%
|
6.10
|
6.30
|
5.80
|
5.90
|
6.01
|
5.35
|
70,900
|
|
|
4/23/2021
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.17
|
5.71
|
161,300
|
|
|
4/22/2021
|
-0.50 / -7.58%
|
6.60
|
6.60
|
6.00
|
6.10
|
6.25
|
5.53
|
220,800
|
|
|
4/20/2021
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.56
|
5.98
|
104,600
|
|
|
4/19/2021
|
-0.10 / -1.52%
|
6.40
|
6.70
|
6.40
|
6.50
|
6.53
|
5.89
|
105,800
|
|
|
4/16/2021
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.40
|
6.60
|
6.58
|
5.98
|
324,400
|
|
|
4/15/2021
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.75
|
6.16
|
148,000
|
|
|
4/14/2021
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.87
|
6.16
|
115,200
|
|
|
4/13/2021
|
-0.10 / -1.41%
|
7.10
|
7.20
|
6.70
|
7.00
|
6.89
|
6.34
|
250,600
|
|
|
4/12/2021
|
+0.10 / +1.43%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.06
|
6.43
|
201,300
|
|
|
4/9/2021
|
-0.20 / -2.78%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.01
|
6.34
|
181,400
|
|
|
4/8/2021
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.80
|
7.20
|
7.07
|
6.53
|
144,100
|
|
|
4/7/2021
|
-0.10 / -1.37%
|
7.30
|
7.50
|
7.10
|
7.20
|
7.24
|
6.53
|
202,900
|
|
|
4/6/2021
|
+0.60 / +8.96%
|
6.70
|
7.30
|
6.60
|
7.30
|
7.08
|
6.62
|
492,600
|
|
|
4/5/2021
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.62
|
6.07
|
138,200
|
|
|
4/2/2021
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.55
|
5.98
|
196,300
|
|
|
4/1/2021
|
+0.30 / +4.69%
|
6.40
|
6.80
|
6.40
|
6.70
|
6.53
|
6.07
|
87,000
|
|
|
3/31/2021
|
-0.30 / -4.48%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.44
|
5.80
|
132,400
|
|
|
3/30/2021
|
+0.10 / +1.52%
|
6.60
|
6.90
|
6.50
|
6.70
|
6.65
|
6.07
|
59,200
|
|
|
3/29/2021
|
+0.10 / +1.54%
|
6.40
|
6.70
|
6.30
|
6.60
|
6.48
|
5.98
|
50,900
|
|
|
3/26/2021
|
-0.40 / -5.80%
|
6.90
|
6.90
|
6.40
|
6.50
|
6.44
|
5.89
|
135,200
|
|
|
3/25/2021
|
+0.50 / +7.81%
|
6.50
|
7.00
|
6.30
|
6.90
|
6.77
|
6.25
|
106,500
|
|
|
3/24/2021
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.33
|
5.80
|
57,300
|
|
|
3/23/2021
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.58
|
5.98
|
98,100
|
|
|