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 (%)
Dec 31, 2020 2.380 2.380 2.380 2,002,043 -0.18(-7.03%)
Dec 30, 2020 2.340 2.590 2.320 2.560 2,002,043 +0.18(+7.56%)
Dec 29, 2020 2.620 2.640 2.320 2.380 2,915,022 -0.22(-8.46%)
Dec 28, 2020 2.760 2.760 2.520 2.600 2,251,781 -0.20(-7.14%)
Dec 24, 2020 2.810 2.830 2.595 2.800 2,264,400 +0.00(+0.00%)
Dec 23, 2020 2.870 2.980 2.760 2.800 2,637,370 -0.02(-0.71%)
Dec 22, 2020 3.090 3.100 2.740 2.820 5,076,704 -0.33(-10.48%)
Dec 21, 2020 3.030 3.200 2.910 3.150 3,779,572 -0.10(-3.08%)
Dec 18, 2020 3.300 3.390 3.030 3.250 4,924,900 -0.04(-1.22%)
Dec 17, 2020 3.080 3.300 2.920 3.290 7,989,872 +0.46(+16.25%)
Dec 16, 2020 2.710 3.150 2.710 2.830 11,144,568 +0.38(+15.51%)
Dec 15, 2020 2.500 2.510 2.330 2.450 1,189,217 +0.00(+0.00%)
Dec 14, 2020 2.670 2.690 2.320 2.450 2,442,706 -0.10(-3.92%)
Dec 11, 2020 2.470 2.645 2.460 2.550 2,118,500 +0.08(+3.24%)
Dec 10, 2020 2.380 2.670 2.310 2.470 2,585,778 +0.11(+4.66%)
Dec 09, 2020 2.320 2.630 2.260 2.360 3,829,137 +0.15(+6.79%)
Dec 08, 2020 2.220 2.330 2.060 2.210 1,301,535 -0.03(-1.34%)
Dec 07, 2020 2.060 2.270 2.060 2.240 1,978,856 +0.17(+8.21%)
Dec 04, 2020 2.010 2.090 1.960 2.070 1,571,700 +0.10(+5.08%)
Dec 03, 2020 1.790 2.100 1.750 1.970 3,508,193 +0.21(+11.93%)
Dec 02, 2020 1.630 1.830 1.580 1.760 1,465,771 +0.14(+8.64%)
Dec 01, 2020 1.690 1.750 1.610 1.620 1,262,858 -0.08(-4.71%)
Nov 30, 2020 1.690 1.700 1.580 1.700 812,461 +0.08(+4.94%)
Nov 27, 2020 1.740 1.740 1.580 1.620 933,000 -0.06(-3.57%)
Nov 25, 2020 1.680 1.690 1.580 1.680 674,700 +0.01(+0.60%)
Nov 24, 2020 1.520 1.740 1.490 1.670 1,972,471 +0.19(+12.84%)
Nov 23, 2020 1.410 1.490 1.350 1.480 1,210,319 +0.06(+4.23%)
Nov 20, 2020 1.430 1.435 1.360 1.420 908,500 +0.00(+0.00%)
Nov 19, 2020 1.380 1.480 1.370 1.420 746,152 +0.03(+2.16%)
Nov 18, 2020 1.380 1.420 1.320 1.390 959,100 +0.02(+1.46%)
Nov 17, 2020 1.390 1.430 1.320 1.370 688,596 -0.02(-1.44%)
Nov 16, 2020 1.390 1.450 1.320 1.390 1,650,803 +0.04(+2.96%)
Nov 13, 2020 1.280 1.380 1.280 1.350 1,102,800 +0.06(+4.65%)
Nov 12, 2020 1.360 1.420 1.270 1.290 1,190,065 -0.08(-5.84%)
Nov 11, 2020 1.480 1.500 1.350 1.370 1,146,303 -0.10(-6.80%)
Nov 10, 2020 1.410 1.510 1.340 1.470 1,215,403 +0.06(+4.26%)
Nov 09, 2020 1.350 1.505 1.320 1.410 2,370,709 +0.21(+17.50%)
Nov 06, 2020 1.220 1.260 1.160 1.200 1,466,900 -0.04(-3.23%)
Nov 05, 2020 1.390 1.390 1.170 1.240 3,733,084 -0.14(-10.14%)
Nov 04, 2020 1.670 1.700 1.380 1.380 1,813,007 -0.27(-16.36%)
Nov 03, 2020 1.560 1.740 1.500 1.650 2,214,372 +0.24(+17.02%)
Nov 02, 2020 1.480 1.500 1.380 1.410 685,107 -0.06(-4.08%)
Oct 30, 2020 1.440 1.590 1.440 1.470 725,800 -0.06(-3.92%)
Oct 29, 2020 1.530 1.620 1.460 1.530 556,474 -0.02(-1.29%)
Oct 28, 2020 1.600 1.630 1.500 1.550 992,028 -0.06(-3.73%)
Oct 27, 2020 1.510 1.700 1.470 1.610 814,616 +0.03(+1.90%)
Oct 26, 2020 1.580 1.610 1.460 1.580 756,126 -0.05(-3.07%)
Oct 23, 2020 1.680 1.690 1.550 1.630 794,100 -0.05(-2.98%)
Oct 22, 2020 1.740 1.840 1.670 1.680 1,566,147 -0.09(-5.08%)
Oct 21, 2020 1.480 1.950 1.470 1.770 5,223,817 +0.23(+14.94%)
Oct 20, 2020 1.200 1.620 1.190 1.540 5,326,597 +0.37(+31.62%)
Oct 19, 2020 1.130 1.319 1.130 1.170 2,219,786 +0.04(+3.54%)
Oct 16, 2020 1.100 1.130 1.090 1.130 665,000 +0.03(+2.73%)
Oct 15, 2020 1.100 1.120 1.070 1.100 550,694 -0.01(-0.90%)
Oct 14, 2020 1.120 1.137 1.090 1.110 418,904 +0.02(+1.83%)
Oct 13, 2020 1.160 1.160 1.070 1.090 820,075 -0.07(-6.03%)
Oct 12, 2020 1.190 1.200 1.125 1.160 486,345 -0.02(-1.69%)
Oct 09, 2020 1.220 1.230 1.180 1.180 314,400 -0.01(-0.84%)
Oct 08, 2020 1.190 1.200 1.130 1.190 481,525 +0.02(+1.71%)
Oct 07, 2020 1.160 1.190 1.149 1.170 334,821 +0.04(+3.54%)
Oct 06, 2020 1.170 1.190 1.130 1.130 431,531 -0.03(-2.59%)
Oct 05, 2020 1.170 1.180 1.110 1.160 490,765 +0.01(+0.87%)
Oct 02, 2020 1.120 1.180 1.120 1.150 419,900 -0.03(-2.54%)
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.