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

Drive Shack Inc (NY: DS )

N/A 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 (%)
Nov 30, 2021 1.840 1.890 1.650 1.710 4,717,209 -0.18(-9.52%)
Nov 29, 2021 2.070 2.078 1.890 1.890 1,908,547 -0.09(-4.55%)
Nov 26, 2021 1.990 2.000 1.890 1.980 977,169 -0.09(-4.35%)
Nov 24, 2021 2.010 2.080 1.970 2.070 1,893,593 +0.04(+1.97%)
Nov 23, 2021 2.080 2.100 1.960 2.030 1,859,891 -0.08(-3.79%)
Nov 22, 2021 2.190 2.255 2.110 2.110 1,226,311 -0.05(-2.31%)
Nov 19, 2021 2.150 2.210 2.110 2.160 1,407,646 -0.01(-0.46%)
Nov 18, 2021 2.270 2.180 2.140 2.170 1,824,282 -0.10(-4.41%)
Nov 17, 2021 2.380 2.390 2.240 2.270 1,981,424 -0.11(-4.62%)
Nov 16, 2021 2.500 2.510 2.370 2.380 1,562,227 -0.13(-5.18%)
Nov 15, 2021 2.490 2.510 2.425 2.510 810,060 +0.01(+0.40%)
Nov 12, 2021 2.470 2.530 2.460 2.500 823,443 +0.01(+0.40%)
Nov 11, 2021 2.540 2.550 2.470 2.490 814,765 -0.01(-0.40%)
Nov 10, 2021 2.490 2.500 1,300,125 -0.04(-1.57%)
Nov 09, 2021 2.600 2.610 2.510 2.540 1,059,619 -0.06(-2.31%)
Nov 08, 2021 2.750 2.800 2.580 2.600 1,762,446 -0.22(-7.80%)
Nov 05, 2021 2.770 2.840 2.750 2.820 765,144 +0.06(+2.17%)
Nov 04, 2021 2.810 2.860 2.750 2.760 593,843 -0.04(-1.43%)
Nov 03, 2021 2.640 2.830 2.640 2.800 1,430,908 +0.11(+4.09%)
Nov 02, 2021 2.690 2.730 2.650 2.690 641,829 +0.00(+0.00%)
Nov 01, 2021 2.560 2.690 2.629 2.690 1,195,077 +0.09(+3.46%)
Oct 29, 2021 2.570 2.610 2.550 2.600 487,154 +0.03(+1.17%)
Oct 28, 2021 2.540 2.580 2.480 2.570 840,520 +0.05(+1.98%)
Oct 27, 2021 2.510 2.560 2.500 2.520 962,778 -0.02(-0.79%)
Oct 26, 2021 2.600 2.530 2.540 1,281,235 -0.07(-2.68%)
Oct 25, 2021 2.670 2.680 2.600 2.610 1,126,121 -0.06(-2.25%)
Oct 22, 2021 2.640 2.670 2.550 2.670 1,053,903 +0.00(+0.00%)
Oct 21, 2021 2.740 2.770 2.630 2.670 1,913,806 -0.07(-2.55%)
Oct 20, 2021 2.720 2.785 2.700 2.740 876,670 -0.03(-1.08%)
Oct 19, 2021 2.780 2.790 2.660 2.770 938,310 +0.00(+0.00%)
Oct 18, 2021 2.790 2.795 2.685 2.770 939,356 -0.04(-1.42%)
Oct 15, 2021 2.840 2.875 2.780 2.810 830,540 -0.02(-0.71%)
Oct 14, 2021 2.870 2.900 2.820 2.830 553,936 +0.00(+0.00%)
Oct 13, 2021 2.880 2.880 2.770 2.830 553,006 -0.03(-1.05%)
Oct 12, 2021 2.810 2.900 2.800 2.860 802,165 +0.02(+0.70%)
Oct 11, 2021 2.870 2.920 2.820 2.840 861,118 +0.06(+2.16%)
Oct 08, 2021 2.770 2.850 2.720 2.780 629,675 +0.00(+0.00%)
Oct 07, 2021 2.760 2.780 2.690 2.780 554,974 +0.05(+1.83%)
Oct 06, 2021 2.650 2.760 2.645 2.730 961,975 +0.01(+0.37%)
Oct 05, 2021 2.650 2.720 2.600 2.720 1,149,984 +0.06(+2.26%)
Oct 04, 2021 2.730 2.740 2.630 2.660 1,250,515 -0.15(-5.34%)
Oct 01, 2021 2.840 2.855 2.795 2.810 1,176,974 +0.00(+0.00%)
Sep 30, 2021 2.760 2.850 2.730 2.810 677,397 +0.03(+1.08%)
Sep 29, 2021 2.800 2.850 2.760 2.780 887,686 -0.06(-2.11%)
Sep 28, 2021 2.900 2.905 2.785 2.840 1,399,490 -0.11(-3.73%)
Sep 27, 2021 2.870 3.040 2.831 2.950 1,544,385 +0.07(+2.43%)
Sep 24, 2021 2.810 2.935 2.800 2.880 728,983 +0.04(+1.41%)
Sep 23, 2021 2.810 2.890 2.810 2.840 911,139 +0.06(+2.16%)
Sep 22, 2021 2.670 2.780 2.670 2.780 724,220 +0.11(+4.12%)
Sep 21, 2021 2.660 2.715 2.615 2.670 803,418 +0.03(+1.14%)
Sep 20, 2021 2.720 2.750 2.625 2.640 1,157,589 -0.21(-7.37%)
Sep 17, 2021 2.790 2.969 2.780 2.850 2,262,117 +0.08(+2.89%)
Sep 16, 2021 2.670 2.790 2.630 2.770 739,546 +0.09(+3.36%)
Sep 15, 2021 2.670 2.730 2.625 2.680 428,487 +0.00(+0.00%)
Sep 14, 2021 2.750 2.770 2.625 2.680 1,120,443 -0.10(-3.60%)
Sep 13, 2021 2.870 2.925 2.760 2.780 1,230,689 -0.09(-3.14%)
Sep 10, 2021 2.740 2.910 2.720 2.870 1,323,806 +0.14(+5.13%)
Sep 09, 2021 2.640 2.770 2.624 2.730 798,057 +0.06(+2.25%)
Sep 08, 2021 2.680 2.730 2.640 2.670 901,192 -0.07(-2.55%)
Sep 07, 2021 2.740 2.840 2.711 2.740 864,555 +0.00(+0.00%)
Sep 03, 2021 2.690 2.790 2.631 2.740 995,202 +0.03(+1.11%)
Sep 02, 2021 2.710 2.735 2.670 2.710 659,540 -0.01(-0.37%)
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.