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 (%)
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%)
Mar 01, 2022 1.330 1.350 1.230 1.230 848,612 -0.10(-7.52%)
Feb 28, 2022 1.280 1.340 1.255 1.330 1,523,608 +0.05(+3.91%)
Feb 25, 2022 1.270 1.290 1.240 1.280 711,225 +0.02(+1.59%)
Feb 24, 2022 1.150 1.269 1.140 1.260 1,452,870 +0.06(+5.00%)
Feb 23, 2022 1.200 1.233 1.200 1.200 1,139,076 -0.01(-0.83%)
Feb 22, 2022 1.250 1.252 1.200 1.210 988,311 -0.05(-3.97%)
Feb 18, 2022 1.260 0 -0.06(-4.55%)
Feb 17, 2022 1.360 1.440 1.300 1.320 779,020 -0.07(-5.04%)
Feb 16, 2022 1.350 1.410 1.170 1.390 5,404,808 +0.03(+2.21%)
Feb 15, 2022 1.400 1.405 1.340 1.360 987,796 +0.02(+1.49%)
Feb 14, 2022 1.310 1.400 1.300 1.340 775,200 -0.01(-0.74%)
Feb 11, 2022 1.400 1.470 1.330 1.350 891,036 -0.08(-5.59%)
Feb 10, 2022 1.440 1.500 1.410 1.430 1,058,667 -0.03(-2.05%)
Feb 09, 2022 1.420 1.490 1.420 1.460 884,411 +0.03(+2.10%)
Feb 08, 2022 1.390 1.440 1.380 1.430 577,912 +0.04(+2.88%)
Feb 07, 2022 1.340 1.400 1.330 1.390 555,098 +0.05(+3.73%)
Feb 04, 2022 1.240 1.350 1.240 1.340 626,711 +0.07(+5.51%)
Feb 03, 2022 1.320 1.260 1.270 704,220 -0.08(-5.93%)
Feb 02, 2022 1.400 1.420 1.320 1.350 1,056,703 -0.06(-4.26%)
Feb 01, 2022 1.420 1.425 1.355 1.410 899,905 +0.01(+0.71%)
Jan 31, 2022 1.280 1.430 1.400 1,901,634 +0.11(+8.53%)
Jan 28, 2022 1.200 1.300 1.200 1.290 1,195,038 +0.08(+6.61%)
Jan 27, 2022 1.280 1.305 1.200 1.210 1,331,328 -0.08(-6.20%)
Jan 26, 2022 1.330 1.380 1.270 1.290 1,156,651 -0.03(-2.27%)
Jan 25, 2022 1.310 1.377 1.270 1.320 1,147,771 +0.04(+3.13%)
Jan 24, 2022 1.260 1.315 1.170 1.280 2,715,177 -0.04(-3.03%)
Jan 21, 2022 1.350 1.360 1.300 1.320 1,230,591 -0.03(-2.22%)
Jan 20, 2022 1.350 1.400 1.330 1.350 2,119,160 -0.04(-2.88%)
Jan 19, 2022 1.410 1.440 1.370 1.390 1,703,682 -0.05(-3.47%)
Jan 18, 2022 1.470 1.530 1.420 1.440 1,289,141 -0.01(-0.69%)
Jan 14, 2022 1.450 0 -0.05(-3.33%)
Jan 13, 2022 1.530 1.580 1.480 1.500 645,109 -0.02(-1.32%)
Jan 12, 2022 1.590 1.590 1.520 1.520 725,755 -0.07(-4.40%)
Jan 11, 2022 1.480 1.597 1.445 1.590 1,766,877 +0.11(+7.43%)
Jan 10, 2022 1.490 1.490 1.440 1.480 1,293,846 -0.02(-1.33%)
Jan 07, 2022 1.490 1.535 1.480 1.500 535,625 +0.00(+0.00%)
Jan 06, 2022 1.490 1.530 1.480 1.500 1,159,015 -0.01(-0.66%)
Jan 05, 2022 1.570 1.630 1.490 1.510 1,414,119 -0.09(-5.63%)
Jan 04, 2022 1.660 1.710 1.590 1.600 1,335,750 -0.05(-3.03%)
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.