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 (%)
Sep 30, 2020 1.140 1.170 1.070 1.120 613,855 -0.04(-3.45%)
Sep 29, 2020 1.220 1.220 1.115 1.160 554,848 -0.01(-0.85%)
Sep 28, 2020 1.200 1.240 1.130 1.170 1,908,733 -0.02(-1.68%)
Sep 25, 2020 1.200 1.280 1.160 1.190 1,013,800 -0.03(-2.46%)
Sep 24, 2020 1.180 1.250 1.110 1.220 783,481 +0.09(+7.96%)
Sep 23, 2020 1.270 1.280 1.120 1.130 884,271 -0.12(-9.60%)
Sep 22, 2020 1.280 1.320 1.230 1.250 412,662 -0.03(-2.34%)
Sep 21, 2020 1.370 1.370 1.250 1.280 763,929 -0.11(-7.91%)
Sep 18, 2020 1.370 1.410 1.340 1.390 868,300 -0.02(-1.42%)
Sep 17, 2020 1.320 1.420 1.290 1.410 896,061 +0.08(+6.02%)
Sep 16, 2020 1.340 1.350 1.280 1.330 587,185 +0.01(+0.76%)
Sep 15, 2020 1.290 1.340 1.270 1.320 614,242 +0.04(+3.13%)
Sep 14, 2020 1.350 1.350 1.260 1.280 489,202 -0.03(-2.29%)
Sep 11, 2020 1.350 1.350 1.260 1.310 1,002,800 -0.01(-0.76%)
Sep 10, 2020 1.360 1.390 1.310 1.320 529,174 -0.01(-0.75%)
Sep 09, 2020 1.360 1.370 1.300 1.330 414,995 +0.00(+0.00%)
Sep 08, 2020 1.340 1.390 1.320 1.330 756,451 -0.06(-4.32%)
Sep 04, 2020 1.380 1.440 1.320 1.390 710,100 +0.00(+0.00%)
Sep 03, 2020 1.420 1.470 1.360 1.390 755,639 -0.04(-2.80%)
Sep 02, 2020 1.440 1.460 1.390 1.430 753,074 -0.01(-0.69%)
Sep 01, 2020 1.320 1.460 1.320 1.440 2,202,114 +0.05(+3.60%)
Aug 31, 2020 1.490 1.490 1.380 1.390 599,921 -0.05(-3.47%)
Aug 28, 2020 1.430 1.500 1.429 1.440 759,600 +0.03(+2.13%)
Aug 27, 2020 1.400 1.420 1.380 1.410 665,508 +0.04(+2.92%)
Aug 26, 2020 1.410 1.420 1.370 1.370 507,390 -0.05(-3.52%)
Aug 25, 2020 1.370 1.420 1.350 1.420 732,441 +0.06(+4.41%)
Aug 24, 2020 1.500 1.510 1.260 1.360 2,394,581 -0.10(-6.85%)
Aug 21, 2020 1.510 1.540 1.450 1.460 889,300 -0.04(-2.67%)
Aug 20, 2020 1.520 1.550 1.420 1.500 1,209,224 -0.05(-3.23%)
Aug 19, 2020 1.600 1.600 1.480 1.550 2,200,664 -0.05(-3.13%)
Aug 18, 2020 1.690 1.690 1.580 1.600 1,028,153 -0.07(-4.19%)
Aug 17, 2020 1.720 1.720 1.660 1.670 564,095 +0.00(+0.00%)
Aug 14, 2020 1.700 1.710 1.660 1.670 421,300 -0.02(-1.18%)
Aug 13, 2020 1.680 1.740 1.660 1.690 591,390 +0.00(+0.00%)
Aug 12, 2020 1.720 1.720 1.630 1.690 694,568 +0.01(+0.60%)
Aug 11, 2020 1.740 1.770 1.670 1.680 917,691 -0.01(-0.59%)
Aug 10, 2020 1.650 1.780 1.650 1.690 1,175,400 +0.04(+2.42%)
Aug 07, 2020 1.640 1.690 1.560 1.650 1,220,100 +0.08(+5.10%)
Aug 06, 2020 1.700 1.700 1.560 1.570 1,827,956 -0.11(-6.55%)
Aug 05, 2020 1.880 1.880 1.660 1.680 2,027,036 -0.22(-11.58%)
Aug 04, 2020 1.780 1.940 1.780 1.900 1,309,960 +0.12(+6.74%)
Aug 03, 2020 1.800 1.820 1.730 1.780 589,335 -0.01(-0.56%)
Jul 31, 2020 1.850 1.870 1.740 1.790 743,700 -0.09(-4.79%)
Jul 30, 2020 1.800 1.950 1.790 1.880 1,043,880 +0.03(+1.62%)
Jul 29, 2020 1.750 1.850 1.730 1.850 914,210 +0.10(+5.71%)
Jul 28, 2020 1.650 1.830 1.615 1.750 1,408,165 +0.09(+5.42%)
Jul 27, 2020 1.670 1.720 1.600 1.660 1,222,571 +0.01(+0.61%)
Jul 24, 2020 1.660 1.720 1.620 1.650 658,700 -0.01(-0.60%)
Jul 23, 2020 1.670 1.720 1.650 1.660 615,374 +0.00(+0.00%)
Jul 22, 2020 1.700 1.720 1.660 1.660 604,929 -0.06(-3.49%)
Jul 21, 2020 1.720 1.780 1.700 1.720 659,833 +0.03(+1.78%)
Jul 20, 2020 1.780 1.810 1.660 1.690 1,259,682 -0.09(-5.06%)
Jul 17, 2020 1.740 1.790 1.710 1.780 612,300 +0.03(+1.71%)
Jul 16, 2020 1.700 1.800 1.650 1.750 777,003 +0.01(+0.57%)
Jul 15, 2020 1.810 1.820 1.600 1.740 1,781,399 +0.05(+2.96%)
Jul 14, 2020 1.670 1.780 1.600 1.690 1,145,470 +0.03(+1.81%)
Jul 13, 2020 1.960 1.970 1.630 1.660 3,424,483 -0.29(-14.87%)
Jul 10, 2020 1.640 1.970 1.540 1.950 4,691,500 +0.39(+25.00%)
Jul 09, 2020 1.700 1.720 1.560 1.560 1,172,789 -0.12(-7.14%)
Jul 08, 2020 1.720 1.740 1.630 1.680 1,001,499 -0.05(-2.89%)
Jul 07, 2020 1.810 1.810 1.720 1.730 918,118 -0.09(-4.95%)
Jul 06, 2020 1.870 1.880 1.750 1.820 1,418,370 -0.02(-1.09%)
Jul 02, 2020 1.860 1.930 1.785 1.840 1,200,800 +0.01(+0.55%)
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.