Drive Shack Historical Data - DS

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Drive Shack Inc DS NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.115 8.27% 1.505 1.43 1.55 1.47 1.39 13:10:04
more quote information »

DS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.381.551.1951.36465,1350.1259.06%
1 Month1.401.890.861.52720,6800.1057.5%
3 Months4.104.240.862.34595,037-2.60-63.29%
6 Months4.124.550.863.00471,563-2.62-63.47%
1 Year4.795.620.863.61364,568-3.29-68.58%
3 Years3.978.060.864.33372,451-2.47-62.09%
5 Years3.858.060.864.31387,896-2.35-60.91%

DS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 1.39 0.09 6.92% 1.37 1.45 1.325 677,927
Apr 07 2020 1.30 0.01 0.78% 1.33 1.44 1.245 488,373
Apr 06 2020 1.29 -0.02 -1.53% 1.32 1.45 1.26 296,732
Apr 03 2020 1.31 -0.16 -10.88% 1.46 1.50 1.24 389,099
Apr 02 2020 1.47 0.12 8.89% 1.38 1.47 1.195 473,543
Apr 01 2020 1.35 -0.17 -11.18% 1.44 1.50 1.35 357,634
Mar 31 2020 1.52 0.06 4.11% 1.46 1.57 1.4555 264,831
Mar 30 2020 1.46 0.01 0.69% 1.45 1.52 1.30 202,051
Mar 27 2020 1.45 -0.08 -5.23% 1.42 1.51 1.42 161,152
Mar 26 2020 1.53 0.18 13.33% 1.46 1.65 1.31 538,543
Mar 25 2020 1.35 -0.10 -6.9% 1.47 1.5457 1.35 459,319
Mar 24 2020 1.45 0.15 11.54% 1.30 1.50 1.30 423,085
Mar 23 2020 1.30 -0.05 -3.7% 1.36 1.39 1.23 297,547
Mar 20 2020 1.35 0.02 1.5% 1.33 1.42 1.18 669,279
Mar 19 2020 1.33 0.08 6.4% 1.11 1.51 0.86 1,167,312
Mar 18 2020 1.25 -0.35 -21.88% 1.49 1.62 1.15 425,494
Mar 17 2020 1.60 0.07 4.58% 1.58 1.85 1.42 685,001
Mar 16 2020 1.53 -0.28 -15.47% 1.67 1.83 1.46 1,113,686
Mar 13 2020 1.81 0.41 29.29% 1.51 1.89 1.44 2,213,602
Mar 12 2020 1.40 -0.06 -4.11% 1.40 1.59 1.27 1,877,834
Mar 11 2020 1.46 -0.03 -2.01% 1.49 1.53 1.34 1,037,938
Mar 10 2020 1.49 0.04 2.76% 1.65 1.80 1.48 708,665
Mar 09 2020 1.45 -0.82 -36.12% 2.24 2.32 1.38 1,513,980
See More Historical Prices »


Your Recent History
NYSE
DS
Drive Shac..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.