|
Closing price on 7/23/2024
|
|
| Open |
6.70 |
| High |
7.10 |
| Low |
6.70 |
| Volume |
6,500 |
| Split-adjusted Price |
7.10 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2024
|
+0.40 / +5.97%
|
6.70
|
7.10
|
6.70
|
7.10
|
6.88
|
7.10
|
6,500
|
|
|
7/22/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3,400
|
|
|
7/19/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.30
|
6.70
|
6.68
|
6.70
|
1,300
|
|
|
7/18/2024
|
-0.10 / -1.47%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.68
|
6.70
|
2,100
|
|
|
7/17/2024
|
0.00 / 0.00%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.66
|
6.80
|
9,600
|
|
|
7/16/2024
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.30
|
6.80
|
6.66
|
6.80
|
5,300
|
|
|
7/15/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
7/12/2024
|
-0.10 / -1.45%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.73
|
6.80
|
700
|
|
|
7/11/2024
|
+0.10 / +1.47%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.81
|
6.90
|
2,700
|
|
|
7/10/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
500
|
|
|
7/9/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
7/8/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
400
|
|
|
7/5/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
7/4/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
100
|
|
|
7/3/2024
|
-0.30 / -4.23%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
400
|
|
|
7/2/2024
|
+0.60 / +9.23%
|
6.70
|
7.10
|
6.70
|
7.10
|
7.00
|
7.10
|
400
|
|
|
7/1/2024
|
-0.20 / -2.99%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
8,700
|
|
|
6/28/2024
|
-0.30 / -4.29%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
600
|
|
|
6/27/2024
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.60
|
7.00
|
6.96
|
7.00
|
1,300
|
|
|
6/26/2024
|
0.00 / 0.00%
|
6.40
|
7.10
|
6.40
|
7.10
|
6.63
|
7.10
|
300
|
|
|
6/25/2024
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.40
|
7.10
|
6.47
|
7.10
|
13,800
|
|
|
6/24/2024
|
+0.30 / +4.41%
|
6.30
|
7.10
|
6.20
|
7.10
|
6.27
|
7.10
|
455,600
|
|
|
6/21/2024
|
+0.60 / +9.68%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.67
|
6.80
|
24,600
|
|
|
6/20/2024
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.18
|
6.20
|
13,400
|
|
|
6/19/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2,500
|
|
|
6/18/2024
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
6.10
|
5,200
|
|
|
6/17/2024
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1,000
|
|
|
6/14/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.03
|
6.10
|
1,800
|
|
|
6/13/2024
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.80
|
6.10
|
5.96
|
6.10
|
22,100
|
|
|
6/12/2024
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.70
|
6.00
|
6.04
|
6.00
|
28,200
|
|
|