Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drive Shack Inc (NY: DS )

0.1676 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 30, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 4.110 4.117 3.950 3.990 137,921 -0.13(-3.16%)
Oct 30, 2019 4.050 4.140 4.045 4.120 156,702 +0.06(+1.48%)
Oct 29, 2019 4.120 4.130 3.995 4.060 176,306 -0.07(-1.69%)
Oct 28, 2019 4.150 4.200 4.120 4.130 331,375 -0.01(-0.24%)
Oct 25, 2019 4.140 4.220 4.120 4.140 125,000 -0.02(-0.48%)
Oct 24, 2019 4.250 4.260 4.135 4.160 104,964 -0.09(-2.12%)
Oct 23, 2019 4.170 4.290 4.140 4.250 336,302 +0.07(+1.67%)
Oct 22, 2019 4.300 4.300 4.160 4.180 216,833 -0.12(-2.79%)
Oct 21, 2019 4.300 4.420 4.240 4.300 294,945 +0.01(+0.23%)
Oct 18, 2019 4.120 4.390 4.100 4.290 458,300 +0.17(+4.13%)
Oct 17, 2019 4.090 4.240 4.070 4.120 439,507 +0.06(+1.48%)
Oct 16, 2019 4.080 4.110 3.995 4.060 466,417 -0.02(-0.49%)
Oct 15, 2019 3.900 4.150 3.900 4.080 1,236,785 +0.34(+9.09%)
Oct 14, 2019 3.900 3.920 3.670 3.740 337,228 -0.17(-4.35%)
Oct 11, 2019 3.910 4.020 3.900 3.910 527,600 -0.06(-1.51%)
Oct 10, 2019 4.020 4.040 3.940 3.970 193,869 -0.03(-0.75%)
Oct 09, 2019 4.120 4.120 3.950 4.000 527,347 -0.12(-2.91%)
Oct 08, 2019 4.110 4.190 4.070 4.120 605,085 -0.06(-1.44%)
Oct 07, 2019 4.190 4.260 4.070 4.180 241,681 +0.01(+0.24%)
Oct 04, 2019 4.260 4.310 4.110 4.170 263,400 -0.10(-2.34%)
Oct 03, 2019 4.400 4.400 4.190 4.270 192,839 -0.15(-3.39%)
Oct 02, 2019 4.420 4.490 4.370 4.420 257,988 -0.04(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.