1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Drive Shack Inc (DS)
  7. Historical

DS

Drive Shack Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Drive Shack Inc DS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 1.98 04:45:24
Open Price Low Price High Price Close Price Prev Close
1.98
more quote information »

DS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.192.2551.892.051,489,241-0.21-9.59%
1 Month2.562.861.892.371,259,078-0.58-22.66%
3 Months2.743.041.892.601,071,671-0.76-27.74%
6 Months2.984.0171.892.951,568,435-1.00-33.56%
1 Year1.694.0171.582.892,268,3350.2917.16%
3 Years4.845.620.862.671,244,449-2.86-59.09%
5 Years3.858.060.863.02928,476-1.87-48.57%

DS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 1.98 -0.09 -4.35% 1.99 2.00 1.89 977,169
Nov 24 2021 2.07 0.04 1.97% 2.01 2.08 1.97 1,893,591
Nov 23 2021 2.03 -0.08 -3.79% 2.08 2.10 1.96 1,859,891
Nov 22 2021 2.11 -0.05 -2.31% 2.19 2.255 2.11 1,226,311
Nov 19 2021 2.16 -0.01 -0.46% 2.15 2.21 2.11 1,407,646
Nov 18 2021 2.17 -0.10 -4.41% 2.27 2.28 2.135 1,824,432
Nov 17 2021 2.27 -0.11 -4.62% 2.38 2.39 2.24 1,978,542
Nov 16 2021 2.38 -0.13 -5.18% 2.50 2.51 2.37 1,561,977
Nov 15 2021 2.51 0.01 0.4% 2.49 2.51 2.425 810,060
Nov 12 2021 2.50 0.01 0.4% 2.47 2.53 2.46 823,153
Nov 11 2021 2.49 -0.01 -0.4% 2.54 2.55 2.47 813,570
Nov 10 2021 2.50 -0.04 -1.57% 2.49 2.60 2.467 1,300,125
Nov 09 2021 2.54 -0.06 -2.31% 2.60 2.62 2.51 1,059,590
Nov 08 2021 2.60 -0.22 -7.8% 2.75 2.80 2.58 1,761,441
Nov 05 2021 2.82 0.06 2.17% 2.77 2.84 2.75 765,143
Nov 04 2021 2.76 -0.04 -1.43% 2.81 2.86 2.75 593,592
Nov 03 2021 2.80 0.11 4.09% 2.64 2.83 2.64 1,431,208
Nov 02 2021 2.69 0.00 0.0% 2.69 2.73 2.65 640,370
Nov 01 2021 2.69 0.09 3.46% 2.56 2.69 2.55 1,194,675
Oct 29 2021 2.60 0.03 1.17% 2.57 2.61 2.55 487,149
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.