Skip to main content

Drive Shack Inc (NY: DS )

1.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 10, 2022 1.440 1.460 1.375 1.410 451,845 +0.01(+0.71%)
Aug 09, 2022 1.610 1.610 1.400 1.400 917,751 -0.21(-13.04%)
Aug 08, 2022 1.530 1.640 1.520 1.610 580,026 +0.09(+5.92%)
Aug 05, 2022 1.490 1.545 1.430 1.520 794,035 +0.02(+1.33%)
Aug 04, 2022 1.420 1.510 1.380 1.500 665,299 +0.06(+4.17%)
Aug 03, 2022 1.400 1.470 1.400 1.440 608,284 +0.03(+2.13%)
Aug 02, 2022 1.340 1.420 1.340 1.410 731,306 +0.07(+5.22%)
Aug 01, 2022 1.350 1.400 1.330 1.340 579,855 -0.02(-1.47%)
Jul 29, 2022 1.350 1.375 1.330 1.360 418,185 +0.02(+1.49%)
Jul 28, 2022 1.300 1.371 1.300 1.340 595,393 +0.04(+3.08%)
Jul 27, 2022 1.280 1.330 1.279 1.300 489,639 +0.04(+3.17%)
Jul 26, 2022 1.320 1.330 1.260 1.260 379,739 -0.07(-5.26%)
Jul 25, 2022 1.330 1.350 1.290 1.330 321,931 +0.02(+1.53%)
Jul 22, 2022 1.390 1.390 1.300 1.310 405,485 -0.06(-4.38%)
Jul 21, 2022 1.320 1.400 1.320 1.370 271,927 -0.04(-2.84%)
Jul 20, 2022 1.400 1.431 1.370 1.410 548,900 +0.01(+0.71%)
Jul 19, 2022 1.350 1.420 1.350 1.400 453,022 +0.04(+2.94%)
Jul 18, 2022 1.350 1.410 1.350 1.360 525,744 +0.00(+0.00%)
Jul 15, 2022 1.320 1.370 1.290 1.360 271,733 +0.05(+3.82%)
Jul 14, 2022 1.280 1.325 1.255 1.310 295,478 +0.01(+0.77%)
Jul 13, 2022 1.310 1.330 1.270 1.300 674,912 -0.04(-2.99%)
Jul 12, 2022 1.340 1.380 1.320 1.340 403,613 -0.01(-0.74%)
Jul 11, 2022 1.400 1.410 1.330 1.350 276,533 -0.07(-4.93%)
Jul 08, 2022 1.410 1.430 1.360 1.420 205,941 +0.00(+0.00%)
Jul 07, 2022 1.350 1.430 1.350 1.420 538,772 +0.08(+5.97%)
Jul 06, 2022 1.420 1.420 1.300 1.340 492,408 -0.07(-4.96%)
Jul 05, 2022 1.300 1.415 1.260 1.410 578,149 +0.09(+6.82%)
Jul 01, 2022 1.360 1.400 1.270 1.320 982,091 -0.05(-3.65%)
Jun 30, 2022 1.360 1.410 1.320 1.370 702,948 -0.03(-2.14%)
Jun 29, 2022 1.510 1.530 1.365 1.400 786,220 -0.13(-8.50%)
Jun 28, 2022 1.510 1.605 1.490 1.530 610,818 +0.03(+2.00%)
Jun 27, 2022 1.550 1.600 1.460 1.500 760,232 -0.01(-0.66%)
Jun 24, 2022 1.510 1.640 1.480 1.510 10,345,707 +0.02(+1.34%)
Jun 23, 2022 1.480 1.500 1.420 1.490 667,101 +0.03(+2.05%)
Jun 22, 2022 1.410 1.535 1.410 1.460 810,447 +0.03(+2.10%)
Jun 21, 2022 1.500 1.520 1.370 1.430 1,273,661 +0.03(+2.14%)
Jun 17, 2022 1.390 1.430 1.350 1.400 836,219 +0.04(+2.94%)
Jun 16, 2022 1.520 1.520 1.360 1.360 929,657 -0.21(-13.38%)
Jun 15, 2022 1.490 1.630 1.465 1.570 1,567,724 +0.09(+6.08%)
Jun 14, 2022 1.410 1.520 1.380 1.480 811,056 +0.07(+4.96%)
Jun 13, 2022 1.680 1.690 1.310 1.410 4,685,319 -0.40(-22.10%)
Jun 10, 2022 1.870 1.950 1.780 1.810 1,292,911 -0.12(-6.22%)
Jun 09, 2022 1.790 1.970 1.716 1.930 2,094,470 +0.11(+6.04%)
Jun 08, 2022 1.710 1.920 1.680 1.820 2,063,387 +0.12(+7.06%)
Jun 07, 2022 1.590 1.735 1.520 1.700 1,649,286 +0.11(+6.92%)
Jun 06, 2022 1.650 1.690 1.540 1.590 1,416,891 -0.08(-4.79%)
Jun 03, 2022 1.580 1.675 1.555 1.670 520,008 +0.06(+3.73%)
Jun 02, 2022 1.510 1.650 1.490 1.610 596,171 +0.07(+4.55%)
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.