Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DTSS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 7.80 | 0.19 | 2.50% | 7.72 | 7.80 | 7.43 | 20,555 |
| Apr 24 2024 | 7.61 | 0.29 | 3.96% | 7.32 | 7.70 | 7.32 | 19,109 |
| Apr 23 2024 | 7.32 | -0.18 | -2.40% | 7.31 | 7.47 | 7.27 | 10,139 |
| Apr 22 2024 | 7.50 | 0.26 | 3.59% | 7.02 | 7.56 | 7.02 | 18,623 |
| Apr 19 2024 | 7.24 | -0.29 | -3.85% | 7.43 | 7.6899 | 7.2101 | 33,568 |
| Apr 18 2024 | 7.53 | 0.23 | 3.15% | 7.30 | 7.655 | 7.2501 | 14,522 |
| Apr 17 2024 | 7.30 | -0.68 | -8.52% | 7.66 | 8.60 | 6.80 | 122,495 |
| Apr 16 2024 | 7.98 | -0.23 | -2.85% | 7.92 | 8.22 | 7.85 | 34,977 |
| Apr 15 2024 | 8.2142 | -0.16 | -1.86% | 8.29 | 8.58 | 7.66 | 105,246 |
| Apr 12 2024 | 8.37 | 0.02 | 0.24% | 8.25 | 8.43 | 8.25 | 18,962 |
| Apr 11 2024 | 8.35 | -0.32 | -3.69% | 8.68 | 8.78 | 8.35 | 34,799 |
| Apr 10 2024 | 8.67 | 0.26 | 3.09% | 8.41 | 8.90 | 8.31 | 89,382 |
| Apr 09 2024 | 8.41 | 0.01 | 0.12% | 9.08 | 9.78 | 8.30 | 371,504 |
| Apr 08 2024 | 8.40 | 0.01 | 0.12% | 8.10 | 8.66 | 8.10 | 109,552 |
| Apr 05 2024 | 8.39 | -0.66 | -7.29% | 9.22 | 9.22 | 8.10 | 112,636 |
| Apr 04 2024 | 9.05 | 0.15 | 1.69% | 9.01 | 9.6867 | 8.71 | 190,544 |
| Apr 03 2024 | 8.90 | 0.17 | 1.95% | 8.91 | 9.30 | 8.6801 | 98,135 |
| Apr 02 2024 | 8.73 | 0.54 | 6.59% | 8.19 | 9.47 | 8.14 | 215,611 |
| Apr 01 2024 | 8.19 | 0.49 | 6.36% | 7.70 | 8.34 | 7.70 | 103,720 |
| Mar 28 2024 | 7.70 | -0.33 | -4.11% | 7.84 | 8.03 | 7.70 | 28,748 |
| Mar 27 2024 | 8.03 | 0.46 | 6.08% | 7.60 | 8.10 | 7.31 | 90,224 |
| Mar 26 2024 | 7.57 | 0.74 | 10.83% | 7.19 | 8.77 | 7.02 | 763,712 |
| Mar 25 2024 | 6.83 | -0.51 | -6.95% | 7.34 | 7.50 | 6.724 | 43,910 |
| Mar 22 2024 | 7.34 | 0.02 | 0.27% | 7.51 | 7.51 | 7.10 | 32,908 |
| Mar 21 2024 | 7.32 | -0.55 | -6.99% | 7.79 | 7.79 | 7.00 | 91,886 |
| Mar 20 2024 | 7.87 | -0.22 | -2.72% | 7.92 | 8.05 | 7.80 | 71,944 |
| Mar 19 2024 | 8.09 | 0.12 | 1.51% | 7.67 | 8.4999 | 7.53 | 232,363 |
| Mar 18 2024 | 7.97 | 0.04 | 0.50% | 7.77 | 8.042 | 7.61 | 188,052 |
| Mar 15 2024 | 7.93 | 0.47 | 6.30% | 7.33 | 8.02 | 7.33 | 148,955 |
| Mar 14 2024 | 7.46 | -0.45 | -5.69% | 7.60 | 8.065 | 7.46 | 140,782 |
| Mar 13 2024 | 7.91 | -0.82 | -9.39% | 8.36 | 8.6999 | 7.752 | 133,365 |
| Mar 12 2024 | 8.73 | 0.68 | 8.45% | 7.93 | 9.7999 | 7.93 | 499,375 |
| Mar 11 2024 | 8.05 | 0.10 | 1.26% | 7.80 | 8.50 | 7.75 | 78,572 |
| Mar 08 2024 | 7.95 | -0.81 | -9.25% | 8.33 | 8.725 | 7.60 | 205,080 |
| Mar 07 2024 | 8.76 | -0.28 | -3.10% | 8.71 | 9.22 | 8.20 | 202,265 |
| Mar 06 2024 | 9.04 | -0.18 | -1.95% | 8.37 | 9.97 | 8.27 | 879,100 |
| Mar 05 2024 | 9.22 | 3.59 | 63.77% | 6.10 | 13.20 | 5.64 | 15,252,668 |
| Mar 04 2024 | 5.63 | -1.15 | -16.96% | 6.66 | 6.80 | 5.60 | 163,599 |
| Mar 01 2024 | 6.78 | -0.62 | -8.38% | 7.23 | 7.30 | 6.60 | 145,863 |
| Feb 29 2024 | 7.40 | -0.23 | -3.01% | 7.60 | 7.63 | 7.2256 | 165,983 |
| Feb 28 2024 | 7.63 | -0.32 | -4.03% | 7.79 | 8.1867 | 7.3642 | 92,156 |
| Feb 27 2024 | 7.95 | 0.85 | 11.97% | 6.96 | 7.95 | 6.8534 | 235,047 |
| Feb 26 2024 | 7.10 | 1.63 | 29.80% | 5.50 | 8.44 | 5.499 | 1,531,564 |
| Feb 23 2024 | 5.47 | -0.44 | -7.45% | 5.68 | 5.79 | 4.97 | 167,358 |
| Feb 22 2024 | 5.91 | -1.39 | -19.04% | 7.01 | 7.14 | 5.91 | 217,207 |
| Feb 21 2024 | 7.30 | -0.15 | -2.01% | 7.40 | 8.22 | 6.30 | 598,217 |
| Feb 20 2024 | 7.45 | -1.65 | -18.13% | 8.94 | 10.4699 | 7.11 | 1,521,282 |
| Feb 16 2024 | 9.10 | -0.72 | -7.33% | 9.30 | 9.482 | 7.75 | 1,113,862 |
| Feb 15 2024 | 9.82 | 0.84 | 9.35% | 10.32 | 13.8299 | 8.5401 | 11,985,167 |
| Feb 14 2024 | 8.98 | 7.51 | 510.88% | 10.54 | 20.29 | 8.30 | 88,035,311 |
| Feb 13 2024 | 1.47 | -0.59 | -28.64% | 2.02 | 2.3329 | 1.47 | 320,111 |
| Feb 12 2024 | 2.06 | -0.09 | -4.19% | 2.10 | 2.15 | 2.00 | 70,386 |
| Feb 09 2024 | 2.15 | -0.03 | -1.38% | 2.13 | 2.30 | 2.0801 | 54,518 |
| Feb 08 2024 | 2.18 | 0.31 | 16.58% | 1.94 | 2.1936 | 1.87 | 109,088 |
| Feb 07 2024 | 1.87 | -0.07 | -3.61% | 1.90 | 2.00 | 1.75 | 85,785 |
| Feb 06 2024 | 1.94 | -0.52 | -21.14% | 2.35 | 2.35 | 1.8461 | 128,159 |
| Feb 05 2024 | 2.4601 | 0.24 | 10.96% | 2.39 | 2.9512 | 2.31 | 532,082 |
| Feb 02 2024 | 2.2172 | 0.26 | 13.12% | 1.94 | 2.2999 | 1.92 | 128,904 |
| Feb 01 2024 | 1.9601 | 0.06 | 3.16% | 1.90 | 2.1499 | 1.82 | 138,771 |
| Jan 31 2024 | 1.90 | 0.13 | 7.10% | 1.73 | 1.9582 | 1.71 | 63,456 |
| Jan 30 2024 | 1.774 | 0.05 | 3.14% | 1.70 | 1.80 | 1.70 | 50,848 |
| Jan 29 2024 | 1.72 | 0.02 | 1.18% | 1.70 | 2.075 | 1.67 | 147,583 |
