DSP(DSP)
DSP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $10.81 | $11.00 | $10.35 | $10.95 | 355,401 |
| 5/19/2026 | $10.91 | $11.31 | $10.56 | $10.94 | 255,700 |
| 5/18/2026 | $10.56 | $10.99 | $10.45 | $10.76 | 249,493 |
| 5/15/2026 | $10.46 | $10.64 | $10.25 | $10.55 | 210,400 |
| 5/14/2026 | $10.54 | $10.77 | $10.11 | $10.44 | 249,302 |
| 5/13/2026 | $10.68 | $10.68 | $9.50 | $10.48 | 506,838 |
| 5/12/2026 | $11.98 | $12.20 | $10.36 | $10.80 | 545,667 |
| 5/11/2026 | $11.67 | $12.19 | $10.50 | $10.59 | 575,709 |
| 5/8/2026 | $11.58 | $12.13 | $11.30 | $12.04 | 285,541 |
| 5/7/2026 | $11.37 | $12.12 | $11.37 | $11.76 | 210,700 |
| 5/6/2026 | $11.64 | $11.72 | $11.00 | $11.35 | 173,546 |
| 5/5/2026 | $11.54 | $12.07 | $11.30 | $11.65 | 153,500 |
| 5/4/2026 | $11.38 | $11.87 | $11.38 | $11.52 | 157,800 |
| 5/1/2026 | $11.00 | $11.51 | $10.99 | $11.38 | 148,677 |
| 4/30/2026 | $10.54 | $11.01 | $10.35 | $10.86 | 133,947 |
| 4/29/2026 | $10.50 | $10.69 | $10.32 | $10.61 | 117,200 |
| 4/28/2026 | $10.50 | $10.70 | $10.38 | $10.57 | 115,929 |
| 4/27/2026 | $10.54 | $10.96 | $10.23 | $10.56 | 124,801 |
| 4/24/2026 | $10.17 | $10.64 | $9.75 | $10.56 | 335,100 |
| 4/23/2026 | $10.60 | $10.73 | $10.06 | $10.17 | 165,400 |
| 4/22/2026 | $10.75 | $11.01 | $10.33 | $10.78 | 192,012 |
| 4/21/2026 | $11.23 | $11.51 | $10.64 | $10.68 | 209,871 |
| 4/20/2026 | $11.24 | $11.49 | $11.00 | $11.23 | 224,300 |
| 4/17/2026 | $12.42 | $12.49 | $11.57 | $11.61 | 233,900 |
| 4/16/2026 | $11.81 | $12.48 | $11.80 | $12.26 | 326,595 |
| 4/15/2026 | $10.88 | $11.90 | $10.55 | $11.59 | 338,723 |
| 4/14/2026 | $10.13 | $10.50 | $10.03 | $10.17 | 168,383 |
| 4/13/2026 | $9.48 | $10.04 | $9.44 | $10.01 | 219,500 |
| 4/10/2026 | $10.21 | $10.21 | $9.49 | $9.50 | 237,238 |
| 4/9/2026 | $10.51 | $10.76 | $9.86 | $10.24 | 180,100 |
| 4/8/2026 | $11.34 | $11.48 | $10.49 | $10.54 | 161,502 |
| 4/7/2026 | $11.20 | $11.28 | $10.81 | $10.94 | 85,059 |
| 4/6/2026 | $11.18 | $11.54 | $11.16 | $11.30 | 131,266 |
| 4/2/2026 | $11.06 | $11.22 | $10.63 | $10.97 | 196,520 |
| 4/1/2026 | $11.30 | $11.48 | $11.17 | $11.23 | 121,827 |
| 3/31/2026 | $11.04 | $11.36 | $10.92 | $11.20 | 158,331 |
| 3/30/2026 | $10.84 | $11.21 | $10.51 | $10.87 | 146,200 |
| 3/27/2026 | $10.71 | $10.83 | $10.40 | $10.75 | 150,603 |
| 3/26/2026 | $10.52 | $10.97 | $10.52 | $10.90 | 291,726 |
| 3/25/2026 | $11.03 | $11.27 | $10.62 | $10.65 | 248,321 |
| 3/24/2026 | $11.27 | $11.27 | $10.93 | $11.01 | 194,800 |
| 3/23/2026 | $11.45 | $11.70 | $11.37 | $11.46 | 121,200 |
| 3/20/2026 | $11.53 | $11.57 | $11.29 | $11.38 | 144,000 |
| 3/19/2026 | $11.68 | $11.86 | $11.11 | $11.61 | 353,455 |
| 3/18/2026 | $11.60 | $12.55 | $11.59 | $11.78 | 315,438 |
| 3/17/2026 | $11.63 | $12.32 | $11.60 | $11.75 | 358,010 |
| 3/16/2026 | $12.48 | $12.53 | $11.75 | $11.75 | 188,710 |
| 3/13/2026 | $12.95 | $13.11 | $12.18 | $12.32 | 467,006 |
| 3/12/2026 | $12.00 | $12.86 | $11.32 | $12.60 | 623,147 |
| 3/11/2026 | $10.52 | $11.14 | $10.47 | $11.09 | 335,787 |
| 3/10/2026 | $10.12 | $10.54 | $9.82 | $10.50 | 180,617 |
| 3/9/2026 | $10.22 | $10.29 | $9.73 | $10.12 | 101,235 |
| 3/6/2026 | $10.47 | $10.76 | $10.14 | $10.35 | 245,619 |
| 3/5/2026 | $10.11 | $11.24 | $9.98 | $10.72 | 407,000 |
| 3/4/2026 | $10.23 | $10.35 | $9.96 | $10.13 | 148,020 |
| 3/3/2026 | $9.71 | $10.24 | $9.25 | $10.11 | 108,443 |
| 3/2/2026 | $9.82 | $10.33 | $9.75 | $10.13 | 102,900 |
| 2/27/2026 | $9.62 | $10.17 | $9.62 | $10.13 | 194,241 |
| 2/26/2026 | $9.56 | $10.20 | $9.56 | $9.81 | 210,800 |
| 2/25/2026 | $9.21 | $9.72 | $9.04 | $9.56 | 154,443 |
| 2/24/2026 | $8.83 | $9.19 | $8.72 | $9.16 | 144,061 |
| 2/23/2026 | $9.43 | $9.47 | $8.75 | $8.83 | 275,848 |
| 2/20/2026 | $9.16 | $9.76 | $9.16 | $9.50 | 113,636 |
| 2/19/2026 | $9.24 | $9.32 | $9.00 | $9.22 | 203,000 |