Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DSP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 9.17 | -0.23 | -2.45% | 9.20 | 9.325 | 9.16 | 91,071 |
| Jun 06 2024 | 9.40 | -0.23 | -2.39% | 9.50 | 9.64 | 9.38 | 84,181 |
| Jun 05 2024 | 9.63 | 0.37 | 4.00% | 9.30 | 9.65 | 9.23 | 91,486 |
| Jun 04 2024 | 9.26 | 0.14 | 1.54% | 9.07 | 9.26 | 9.06 | 110,065 |
| Jun 03 2024 | 9.12 | -0.39 | -4.10% | 9.59 | 9.60 | 9.06 | 150,875 |
| May 31 2024 | 9.51 | 0.01 | 0.11% | 9.50 | 9.62 | 9.44 | 97,356 |
| May 30 2024 | 9.50 | -0.21 | -2.16% | 9.73 | 9.75 | 9.48 | 65,213 |
| May 29 2024 | 9.71 | -0.06 | -0.61% | 9.58 | 9.765 | 9.58 | 89,137 |
| May 28 2024 | 9.77 | 0.15 | 1.56% | 9.64 | 9.875 | 9.52 | 104,230 |
| May 24 2024 | 9.62 | 0.39 | 4.23% | 9.22 | 9.68 | 9.21 | 145,671 |
| May 23 2024 | 9.23 | -0.33 | -3.45% | 9.42 | 9.42 | 9.11 | 227,783 |
| May 22 2024 | 9.56 | -0.05 | -0.47% | 9.50 | 9.81 | 9.3614 | 103,459 |
| May 21 2024 | 9.605 | -0.41 | -4.05% | 10.00 | 10.02 | 9.55 | 148,433 |
| May 20 2024 | 10.01 | -0.18 | -1.77% | 10.17 | 10.25 | 9.87 | 306,058 |
| May 17 2024 | 10.19 | 0.47 | 4.84% | 9.83 | 10.248 | 9.71 | 269,547 |
| May 16 2024 | 9.72 | 0.33 | 3.51% | 9.40 | 9.785 | 9.26 | 141,349 |
| May 15 2024 | 9.39 | 0.22 | 2.40% | 9.24 | 9.46 | 9.17 | 104,987 |
| May 14 2024 | 9.17 | 0.29 | 3.27% | 8.87 | 9.1976 | 8.85 | 117,290 |
| May 13 2024 | 8.88 | 0.18 | 2.07% | 8.69 | 8.9199 | 8.64 | 135,449 |
| May 10 2024 | 8.70 | -0.07 | -0.80% | 8.77 | 8.775 | 8.62 | 144,460 |
| May 09 2024 | 8.77 | 0.04 | 0.46% | 8.70 | 8.77 | 8.65 | 103,356 |
| May 08 2024 | 8.73 | -0.03 | -0.34% | 8.74 | 8.81 | 8.6201 | 122,830 |
| May 07 2024 | 8.76 | 0.20 | 2.34% | 8.57 | 8.80 | 8.40 | 142,831 |
| May 06 2024 | 8.56 | 0.16 | 1.90% | 8.50 | 8.57 | 8.29 | 171,381 |
| May 03 2024 | 8.40 | 0.27 | 3.32% | 8.35 | 8.50 | 8.1801 | 274,696 |
| May 02 2024 | 8.13 | 0.00 | 0.00% | 8.10 | 8.33 | 7.77 | 300,856 |
| May 01 2024 | 8.13 | -0.66 | -7.51% | 9.66 | 9.74 | 7.85 | 516,806 |
| Apr 30 2024 | 8.79 | 0.34 | 4.02% | 8.48 | 8.86 | 8.3809 | 308,280 |
| Apr 29 2024 | 8.45 | 0.12 | 1.44% | 8.50 | 8.90 | 8.40 | 215,180 |
| Apr 26 2024 | 8.33 | 0.03 | 0.36% | 8.39 | 8.43 | 8.20 | 153,322 |
| Apr 25 2024 | 8.30 | -0.26 | -3.04% | 8.38 | 8.38 | 8.20 | 152,001 |
| Apr 24 2024 | 8.56 | -0.48 | -5.31% | 8.97 | 9.03 | 8.45 | 187,243 |
| Apr 23 2024 | 9.04 | 0.31 | 3.55% | 8.76 | 9.19 | 8.76 | 153,919 |
| Apr 22 2024 | 8.73 | 0.23 | 2.71% | 8.37 | 8.855 | 8.37 | 110,583 |
| Apr 19 2024 | 8.50 | -0.27 | -3.08% | 8.64 | 8.97 | 8.25 | 263,994 |
| Apr 18 2024 | 8.77 | -0.23 | -2.56% | 8.99 | 9.055 | 8.72 | 189,934 |
| Apr 17 2024 | 9.00 | 0.14 | 1.58% | 8.99 | 9.20 | 8.93 | 115,794 |
| Apr 16 2024 | 8.86 | 0.03 | 0.34% | 8.77 | 8.925 | 8.61 | 151,775 |
| Apr 15 2024 | 8.83 | -0.33 | -3.60% | 9.10 | 9.175 | 8.70 | 198,605 |
| Apr 12 2024 | 9.16 | -0.34 | -3.58% | 9.44 | 9.65 | 9.12 | 88,641 |
| Apr 11 2024 | 9.50 | -0.12 | -1.20% | 9.50 | 9.73 | 9.41 | 120,294 |
| Apr 10 2024 | 9.615 | -0.38 | -3.75% | 9.75 | 10.00 | 9.60 | 110,879 |
| Apr 09 2024 | 9.99 | -0.30 | -2.92% | 10.30 | 10.425 | 9.7911 | 161,772 |
| Apr 08 2024 | 10.29 | -0.71 | -6.45% | 10.27 | 10.57 | 10.15 | 309,868 |
| Apr 05 2024 | 11.00 | 0.08 | 0.73% | 10.88 | 11.0637 | 10.67 | 162,204 |
| Apr 04 2024 | 10.92 | -0.17 | -1.53% | 11.25 | 11.63 | 10.89 | 292,884 |
| Apr 03 2024 | 11.09 | 0.69 | 6.63% | 10.32 | 11.15 | 10.32 | 198,645 |
| Apr 02 2024 | 10.40 | -0.40 | -3.70% | 10.30 | 10.5599 | 10.25 | 167,298 |
| Apr 01 2024 | 10.80 | 0.14 | 1.31% | 10.82 | 11.25 | 10.50 | 294,497 |
| Mar 28 2024 | 10.66 | 0.44 | 4.31% | 10.27 | 10.855 | 10.245 | 281,661 |
| Mar 27 2024 | 10.22 | 0.00 | 0.00% | 10.29 | 10.38 | 10.0753 | 136,182 |
| Mar 26 2024 | 10.22 | 0.05 | 0.49% | 10.59 | 10.59 | 10.11 | 143,854 |
| Mar 25 2024 | 10.17 | -0.04 | -0.39% | 9.44 | 10.22 | 9.25 | 214,888 |
| Mar 22 2024 | 10.21 | -0.14 | -1.35% | 10.35 | 10.3675 | 10.18 | 129,374 |
| Mar 21 2024 | 10.35 | 0.27 | 2.68% | 10.19 | 10.47 | 10.015 | 153,953 |
| Mar 20 2024 | 10.08 | 0.08 | 0.80% | 9.875 | 10.21 | 9.875 | 119,312 |
| Mar 19 2024 | 10.00 | -0.04 | -0.40% | 10.00 | 10.11 | 9.35 | 143,075 |
| Mar 18 2024 | 10.04 | 0.10 | 1.01% | 10.16 | 10.301 | 9.90 | 158,633 |
| Mar 15 2024 | 9.94 | -0.37 | -3.59% | 10.08 | 10.50 | 9.87 | 255,282 |
| Mar 14 2024 | 10.31 | -0.35 | -3.28% | 10.62 | 10.88 | 10.00 | 297,596 |
| Mar 13 2024 | 10.66 | -0.26 | -2.38% | 10.98 | 10.98 | 10.47 | 120,368 |
| Mar 12 2024 | 10.92 | 0.36 | 3.41% | 10.64 | 10.97 | 10.48 | 187,851 |
| Mar 11 2024 | 10.56 | 0.43 | 4.24% | 10.09 | 10.98 | 10.09 | 207,398 |
