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 31, 2022 1.640 1.700 1.550 1.600 1,282,355 -0.01(-0.62%)
May 27, 2022 1.470 1.620 1.470 1.610 820,202 +0.14(+9.52%)
May 26, 2022 1.340 1.515 1.340 1.470 1,118,050 +0.15(+11.36%)
May 25, 2022 1.290 1.350 1.260 1.320 566,757 +0.03(+2.33%)
May 24, 2022 1.400 1.420 1.245 1.290 882,940 -0.16(-11.03%)
May 23, 2022 1.540 1.540 1.415 1.450 488,395 -0.05(-3.33%)
May 20, 2022 1.530 1.600 1.450 1.500 732,515 +0.00(+0.00%)
May 19, 2022 1.580 1.620 1.475 1.500 1,221,283 -0.05(-3.23%)
May 18, 2022 1.730 1.730 1.525 1.550 1,388,689 -0.10(-6.06%)
May 17, 2022 1.600 1.735 1.600 1.650 1,740,221 +0.07(+4.43%)
May 16, 2022 1.530 1.760 1.510 1.580 3,400,703 +0.07(+4.64%)
May 13, 2022 1.280 1.510 1.280 1.510 3,085,950 +0.22(+17.05%)
May 12, 2022 1.120 1.290 1.040 1.290 2,667,854 +0.13(+11.21%)
May 11, 2022 1.060 1.160 1.030 1.160 2,617,391 +0.11(+10.48%)
May 10, 2022 1.130 1.200 1.009 1.050 1,676,304 -0.08(-7.08%)
May 09, 2022 1.170 1.170 1.100 1.130 1,207,030 -0.06(-5.04%)
May 06, 2022 1.210 1.225 1.180 1.190 749,977 -0.04(-3.25%)
May 05, 2022 1.320 1.330 1.220 1.230 536,794 -0.13(-9.56%)
May 04, 2022 1.300 1.360 1.260 1.360 758,835 +0.04(+3.03%)
May 03, 2022 1.230 1.370 1.210 1.320 1,250,155 +0.10(+8.20%)
May 02, 2022 1.230 1.235 1.160 1.220 947,504 -0.01(-0.81%)
Apr 29, 2022 1.260 1.290 1.220 1.230 744,044 +0.00(+0.00%)
Apr 28, 2022 1.220 1.250 1.200 1.230 779,313 +0.01(+0.82%)
Apr 27, 2022 1.230 1.250 1.220 1.220 1,168,233 +0.00(+0.00%)
Apr 26, 2022 1.260 1.270 1.200 1.220 1,139,117 -0.06(-4.69%)
Apr 25, 2022 1.230 1.290 1.230 1.280 558,870 +0.03(+2.40%)
Apr 22, 2022 1.240 1.265 1.230 1.250 685,893 +0.00(+0.00%)
Apr 21, 2022 1.270 1.320 1.230 1.250 1,208,110 -0.03(-2.34%)
Apr 20, 2022 1.360 1.360 1.270 1.280 685,085 -0.05(-3.76%)
Apr 19, 2022 1.290 1.355 1.280 1.330 679,955 +0.05(+3.91%)
Apr 18, 2022 1.300 1.310 1.260 1.280 956,253 -0.04(-3.03%)
Apr 14, 2022 1.370 1.395 1.300 1.320 562,343 -0.05(-3.65%)
Apr 13, 2022 1.340 1.400 1.330 1.370 494,851 +0.04(+3.01%)
Apr 12, 2022 1.370 1.410 1.310 1.330 668,136 -0.01(-0.75%)
Apr 11, 2022 1.370 1.410 1.320 1.340 720,713 -0.06(-4.29%)
Apr 08, 2022 1.380 1.414 1.350 1.400 667,698 +0.02(+1.45%)
Apr 07, 2022 1.430 1.460 1.350 1.380 967,116 -0.06(-4.17%)
Apr 06, 2022 1.540 1.560 1.400 1.440 1,213,287 -0.11(-7.10%)
Apr 05, 2022 1.630 1.660 1.540 1.550 1,039,024 -0.07(-4.32%)
Apr 04, 2022 1.550 1.649 1.500 1.620 1,240,756 +0.11(+7.28%)
Apr 01, 2022 1.570 1.605 1.452 1.510 1,412,290 -0.03(-1.95%)
Mar 31, 2022 1.380 1.540 1.370 1.540 1,678,853 +0.17(+12.41%)
Mar 30, 2022 1.400 1.450 1.370 1.370 850,362 -0.03(-2.14%)
Mar 29, 2022 1.400 1.515 1.380 1.400 1,582,101 +0.03(+2.19%)
Mar 28, 2022 1.350 1.380 1.280 1.370 926,258 +0.04(+3.01%)
Mar 25, 2022 1.400 1.420 1.320 1.330 603,929 -0.10(-6.99%)
Mar 24, 2022 1.420 1.450 1.380 1.430 596,173 +0.03(+2.14%)
Mar 23, 2022 1.330 1.510 1.320 1.400 1,326,402 +0.05(+3.70%)
Mar 22, 2022 1.300 1.370 1.290 1.350 1,187,124 +0.05(+3.85%)
Mar 21, 2022 1.320 1.330 1.272 1.300 815,609 +0.01(+0.78%)
Mar 18, 2022 1.410 1.410 1.280 1.290 2,094,022 -0.13(-9.15%)
Mar 17, 2022 1.310 1.440 1.310 1.420 1,204,065 +0.10(+7.58%)
Mar 16, 2022 1.260 1.320 1.230 1.320 913,944 +0.12(+10.00%)
Mar 15, 2022 1.250 1.300 1.180 1.200 1,158,602 -0.04(-3.23%)
Mar 14, 2022 1.350 1.350 1.240 1.240 633,954 -0.10(-7.46%)
Mar 11, 2022 1.500 1.510 1.330 1.340 1,108,143 -0.06(-4.29%)
Mar 10, 2022 1.290 1.450 1.250 1.400 2,207,584 +0.09(+6.87%)
Mar 09, 2022 1.220 1.325 1.210 1.310 1,446,703 +0.13(+11.02%)
Mar 08, 2022 1.150 1.220 1.120 1.180 878,679 +0.04(+3.51%)
Mar 07, 2022 1.210 1.230 1.120 1.140 1,723,094 -0.07(-5.79%)
Mar 04, 2022 1.270 1.270 1.205 1.210 899,872 +0.00(+0.00%)
Mar 03, 2022 1.250 1.260 1.180 1.210 1,327,367 -0.04(-3.20%)
Mar 02, 2022 1.250 1.290 1.240 1.250 617,420 +0.02(+1.63%)
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.