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 (%)
May 29, 2020 1.860 1.875 1.710 1.780 1,686,800 -0.03(-1.66%)
May 28, 2020 1.940 1.970 1.800 1.810 1,974,689 -0.10(-5.24%)
May 27, 2020 2.020 2.030 1.850 1.910 1,946,987 -0.02(-1.04%)
May 26, 2020 2.150 2.190 1.880 1.930 2,638,408 -0.08(-3.98%)
May 22, 2020 2.050 2.080 1.820 2.010 2,470,600 +0.01(+0.50%)
May 21, 2020 2.000 2.300 1.910 2.000 4,977,142 +0.11(+5.82%)
May 20, 2020 1.580 2.300 1.580 1.890 10,531,271 +0.46(+32.17%)
May 19, 2020 1.220 1.650 1.180 1.430 4,802,875 +0.22(+18.18%)
May 18, 2020 1.200 1.260 1.150 1.210 2,061,095 +0.09(+8.04%)
May 15, 2020 1.120 1.150 1.050 1.120 1,178,800 +0.02(+1.82%)
May 14, 2020 1.120 1.150 1.000 1.100 1,304,963 -0.01(-0.90%)
May 13, 2020 1.170 1.200 1.070 1.110 1,884,053 -0.06(-5.13%)
May 12, 2020 1.210 1.300 1.170 1.170 1,247,802 -0.08(-6.40%)
May 11, 2020 1.280 1.310 1.200 1.250 1,688,528 -0.02(-1.57%)
May 08, 2020 1.200 1.320 1.130 1.270 2,433,900 +0.13(+11.40%)
May 07, 2020 1.160 1.230 1.130 1.140 1,505,090 +0.03(+2.70%)
May 06, 2020 1.170 1.210 1.110 1.110 1,060,941 -0.05(-4.31%)
May 05, 2020 1.190 1.250 1.160 1.160 868,377 +0.01(+0.87%)
May 04, 2020 1.210 1.290 1.130 1.150 1,040,614 -0.03(-2.54%)
May 01, 2020 1.380 1.410 1.170 1.180 1,229,800 -0.14(-10.61%)
Apr 30, 2020 1.300 1.410 1.230 1.320 1,815,407 +0.07(+5.60%)
Apr 29, 2020 1.300 1.450 1.240 1.250 4,116,043 +0.07(+5.93%)
Apr 28, 2020 1.240 1.280 1.140 1.180 1,873,623 +0.09(+8.26%)
Apr 27, 2020 1.140 1.140 1.070 1.090 728,330 +0.02(+1.87%)
Apr 24, 2020 1.120 1.160 1.030 1.070 645,100 -0.04(-3.60%)
Apr 23, 2020 1.210 1.210 1.090 1.110 980,859 -0.05(-4.31%)
Apr 22, 2020 1.200 1.250 1.130 1.160 712,130 +0.01(+0.87%)
Apr 21, 2020 1.170 1.180 1.110 1.150 782,207 +0.02(+1.77%)
Apr 20, 2020 1.180 1.190 1.110 1.130 598,071 -0.04(-3.42%)
Apr 17, 2020 1.140 1.200 1.120 1.170 1,075,500 +0.09(+8.33%)
Apr 16, 2020 1.110 1.120 1.020 1.080 399,666 +0.01(+0.93%)
Apr 15, 2020 1.340 1.340 1.060 1.070 899,930 -0.22(-17.05%)
Apr 14, 2020 1.460 1.470 1.290 1.290 414,283 -0.11(-7.86%)
Apr 13, 2020 1.510 1.580 1.390 1.400 534,432 -0.09(-6.04%)
Apr 09, 2020 1.470 1.550 1.430 1.490 484,000 +0.10(+7.19%)
Apr 08, 2020 1.370 1.450 1.325 1.390 677,927 +0.09(+6.92%)
Apr 07, 2020 1.330 1.430 1.245 1.300 488,373 +0.01(+0.78%)
Apr 06, 2020 1.320 1.450 1.260 1.290 296,783 -0.02(-1.53%)
Apr 03, 2020 1.460 1.490 1.240 1.310 389,000 -0.16(-10.88%)
Apr 02, 2020 1.380 1.470 1.195 1.470 473,543 +0.12(+8.89%)
Apr 01, 2020 1.440 1.500 1.350 1.350 357,635 -0.17(-11.18%)
Mar 31, 2020 1.460 1.570 1.456 1.520 264,831 +0.06(+4.11%)
Mar 30, 2020 1.450 1.520 1.300 1.460 204,651 +0.01(+0.69%)
Mar 27, 2020 1.420 1.510 1.420 1.450 161,100 -0.08(-5.23%)
Mar 26, 2020 1.460 1.650 1.310 1.530 538,548 +0.05(+3.38%)
Mar 25, 2020 1.470 1.546 1.360 1.480 459,319 +0.03(+2.07%)
Mar 24, 2020 1.300 1.500 1.300 1.450 433,211 +0.15(+11.54%)
Mar 23, 2020 1.360 1.390 1.230 1.300 297,547 -0.05(-3.70%)
Mar 20, 2020 1.330 1.420 1.180 1.350 669,200 +0.02(+1.50%)
Mar 19, 2020 1.110 1.510 0.8600 1.330 1,167,312 +0.08(+6.40%)
Mar 18, 2020 1.490 1.550 1.150 1.250 430,494 -0.35(-21.88%)
Mar 17, 2020 1.580 1.850 1.420 1.600 685,001 +0.07(+4.58%)
Mar 16, 2020 1.670 1.670 1.460 1.530 1,113,691 -0.28(-15.47%)
Mar 13, 2020 1.510 1.890 1.440 1.810 2,213,600 +0.41(+29.29%)
Mar 12, 2020 1.400 1.590 1.270 1.400 1,877,834 -0.06(-4.11%)
Mar 11, 2020 1.490 1.530 1.340 1.460 1,044,950 -0.03(-2.01%)
Mar 10, 2020 1.650 1.800 1.480 1.490 708,665 +0.04(+2.76%)
Mar 09, 2020 2.240 2.245 1.380 1.450 1,514,980 -0.82(-36.12%)
Mar 06, 2020 2.550 2.640 2.190 2.270 840,000 -0.32(-12.36%)
Mar 05, 2020 2.600 2.620 2.500 2.590 530,838 -0.03(-1.15%)
Mar 04, 2020 2.620 2.710 2.520 2.620 498,337 +0.02(+0.77%)
Mar 03, 2020 2.740 2.745 2.550 2.600 591,220 -0.10(-3.70%)
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.