Diana Shipping Inc (DSX)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -3.88692579505 | 2.83 | 2.84 | 2.64 | 550188 | 2.74486167 | CS |
| 4 | -0.11 | -3.88692579505 | 2.83 | 2.97 | 2.64 | 566359 | 2.81918003 | CS |
| 12 | -0.31 | -10.2310231023 | 3.03 | 3.215 | 2.64 | 679473 | 2.96800958 | CS |
| 26 | -0.31 | -10.2310231023 | 3.03 | 3.215 | 2.64 | 638921 | 2.96220684 | CS |
| 52 | 0.12988795 | 5.0147618131 | 2.59011205 | 3.215 | 2.09021348 | 611921 | 2.80739815 | CS |
| 156 | -0.21731205 | -7.39833038849 | 2.93731205 | 4.78441609 | 2.09021348 | 776272 | 3.17319715 | CS |
| 260 | 0.27571196 | 11.279847362 | 2.44428804 | 4.78441609 | 0.86800002 | 691395 | 2.84705988 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 2.69 | 0.01 | 0.37 | 2.69 | 2.7 | 2.64 | 805664 |
| 1721947200 | 2.68 | -0.05 | -1.83 | 2.73 | 2.73 | 2.66 | 736286 |
| 1721860800 | 2.73 | -0.02 | -0.73 | 2.75 | 2.7755 | 2.72 | 441521 |
| 1721774400 | 2.75 | -0.04 | -1.43 | 2.79 | 2.795 | 2.75 | 729132 |
| 1721688000 | 2.79 | -0.02 | -0.71 | 2.82 | 2.82 | 2.79 | 525268 |
| 1721428800 | 2.81 | -0.02 | -0.71 | 2.83 | 2.84 | 2.8 | 420945 |
| 1721342400 | 2.83 | 0 | 0.00 | 2.84 | 2.86 | 2.81 | 536542 |
| 1721256000 | 2.83 | 0.02 | 0.71 | 2.81 | 2.855 | 2.8 | 742361 |
| 1721169600 | 2.81 | 0.02 | 0.72 | 2.81 | 2.82 | 2.785 | 1021909 |
| 1721083200 | 2.79 | -0.02 | -0.71 | 2.84 | 2.845 | 2.79 | 895191 |
| 1720824000 | 2.81 | -0.1 | -3.44 | 2.9 | 2.9 | 2.81 | 971148 |
| 1720737600 | 2.91 | 0.04 | 1.39 | 2.9 | 2.92 | 2.86 | 506263 |
| 1720651200 | 2.87 | 0.05 | 1.77 | 2.83 | 2.91 | 2.825 | 577173 |
| 1720564800 | 2.82 | 0.02 | 0.71 | 2.82 | 2.83 | 2.8 | 479229 |
| 1720478400 | 2.8 | -0.08 | -2.78 | 2.88 | 2.89 | 2.8 | 485166 |
| 1720219200 | 2.88 | -0.05 | -1.71 | 2.92 | 2.92 | 2.87 | 235305 |
| 1720040640 | 2.93 | 0.01 | 0.34 | 2.92 | 2.97 | 2.915 | 172645 |
| 1719960000 | 2.92 | -0.01 | -0.34 | 2.94 | 2.95 | 2.9 | 273456 |
| 1719873600 | 2.93 | 0.09 | 3.17 | 2.87 | 2.95 | 2.87 | 877645 |
| 1719614400 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1719528000 | 2.84 | 0.02 | 0.71 | 2.85 | 2.86 | 2.82 | 244607 |
| 1719441600 | 2.82 | 0.01 | 0.36 | 2.8 | 2.83 | 2.7799999 | 442757 |
| 1719355200 | 2.81 | 0.03 | 1.08 | 2.79 | 2.82 | 2.79 | 396417 |
| 1719268800 | 2.7799999 | -0.05 | -1.77 | 2.82 | 2.8499 | 2.7799999 | 454541 |
| 1719009600 | 2.83 | -0.04 | -1.39 | 2.87 | 2.88 | 2.8 | 771588 |
| 1718923200 | 2.87 | 0.06 | 2.14 | 2.8 | 2.87 | 2.8 | 545380 |
| 1718750400 | 2.81 | -0.03 | -1.06 | 2.82 | 2.85 | 2.8 | 817278 |
| 1718664000 | 2.84 | -0.01 | -0.35 | 2.87 | 2.88 | 2.82 | 907792 |
| 1718404800 | 2.85 | -0.04 | -1.38 | 2.89 | 2.91 | 2.85 | 851546 |
| 1718318400 | 2.89 | -0.02 | -0.69 | 2.91 | 2.91 | 2.88 | 790045 |
| 1718232000 | 2.91 | -0.03 | -1.02 | 2.89 | 2.91 | 2.87 | 836669 |
| 1718145600 | 2.94 | -0.06 | -2.00 | 3 | 3 | 2.9201 | 1333589 |
| 1718059200 | 3 | 0.01 | 0.33 | 3 | 3 | 2.96 | 552056 |
| 1717800000 | 2.99 | -0.01 | -0.33 | 3 | 3.0099999 | 2.98 | 492962 |
| 1717713600 | 3 | -0.02 | -0.66 | 3.0299999 | 3.035 | 2.9836999 | 507422 |
| 1717627200 | 3.02 | 0.02 | 0.67 | 3.02 | 3.035 | 3 | 596244 |
| 1717540800 | 3 | -0.05 | -1.64 | 3.06 | 3.065 | 2.98 | 443825 |
| 1717454400 | 3.05 | 0.06 | 2.01 | 3.02 | 3.065 | 3.0099999 | 847765 |
| 1717195200 | 2.99 | 0.01 | 0.34 | 2.99 | 3 | 2.97 | 490473 |
| 1717108800 | 2.98 | -0.03 | -1.00 | 3.0299999 | 3.0299999 | 2.96 | 496958 |
| 1717022400 | 3.0099999 | -0.03 | -0.99 | 3.02 | 3.0299 | 2.94 | 1212407 |
| 1716936000 | 3.04 | -0.11 | -3.49 | 3.116 | 3.14 | 2.98 | 1569634 |
| 1716590400 | 3.15 | 0.03 | 0.96 | 3.11 | 3.18 | 3.11 | 856860 |
| 1716504000 | 3.12 | -0.03 | -0.95 | 3.14 | 3.165 | 3.1 | 438445 |
| 1716417600 | 3.15 | -0.05 | -1.56 | 3.18 | 3.19 | 3.11 | 708737 |
| 1716331200 | 3.2 | 0.01 | 0.31 | 3.19 | 3.2 | 3.17 | 1108126 |
| 1716244800 | 3.19 | 0.04 | 1.27 | 3.15 | 3.215 | 3.14 | 1485751 |
| 1715985600 | 3.15 | -0.01 | -0.32 | 3.16 | 3.16 | 3.1305 | 747431 |
| 1715899200 | 3.16 | 0.05 | 1.61 | 3.11 | 3.165 | 3.09 | 1011866 |
| 1715812800 | 3.11 | -0.03 | -0.96 | 3.14 | 3.14 | 3.09 | 709589 |
| 1715726400 | 3.14 | -0.03 | -0.95 | 3.16 | 3.18 | 3.12 | 993646 |
| 1715640000 | 3.17 | 0.09 | 2.92 | 3.13 | 3.19 | 3.13 | 848013 |
| 1715380800 | 3.08 | -0.08 | -2.53 | 3.16 | 3.19 | 3.08 | 794109 |
| 1715294400 | 3.16 | 0.04 | 1.28 | 3.14 | 3.17 | 3.095 | 839591 |
| 1715208000 | 3.12 | 0.05 | 1.63 | 3.04 | 3.13 | 3.04 | 662178 |
| 1715121600 | 3.07 | 0.06 | 1.99 | 3.02 | 3.1 | 3.0198999 | 686891 |
| 1715035200 | 3.0099999 | 0.01 | 0.33 | 3 | 3.02 | 2.99 | 280173 |
| 1714776000 | 3 | -0.02 | -0.66 | 3.0299999 | 3.0299999 | 3 | 324262 |
| 1714689600 | 3.02 | 0.08 | 2.72 | 2.96 | 3.04 | 2.95 | 709175 |
| 1714603200 | 2.94 | -0.03 | -1.01 | 2.97 | 2.97 | 2.92 | 412168 |
| 1714516800 | 2.97 | -0.01 | -0.34 | 2.97 | 2.99 | 2.96 | 457780 |
| 1714430400 | 2.98 | 0.03 | 1.02 | 2.97 | 3 | 2.95 | 653640 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
