Disco Corporation (DISPF)
OTCMKTS
· Delayed Price · Currency is USD
278.07
0.00 (0.00%)
At close: Dec 18, 2024
Disco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2024 | 278.07 | 278.07 | 278.07 | 278.07 | 278.07 | - | 1 |
| Dec 4, 2024 | 283.69 | 283.69 | 278.07 | 278.07 | 278.07 | -4.82% | 725 |
| Nov 8, 2024 | 292.15 | 292.15 | 292.15 | 292.15 | 292.15 | 0.34% | 24 |
| Nov 6, 2024 | 291.17 | 291.17 | 291.17 | 291.17 | 291.17 | - | 65 |
| Aug 22, 2024 | 295.00 | 295.00 | 291.17 | 291.17 | 290.31 | -0.07% | 2 |
| Aug 21, 2024 | 291.36 | 291.36 | 291.36 | 291.36 | 290.50 | -2.62% | 297 |
| Aug 15, 2024 | 312.09 | 312.09 | 299.19 | 299.19 | 298.31 | 0.53% | 91 |
| Aug 14, 2024 | 292.85 | 297.62 | 292.85 | 297.62 | 296.74 | 7.97% | 30 |
| Aug 9, 2024 | 275.65 | 275.65 | 275.65 | 275.65 | 274.84 | -4.95% | 6 |
| Aug 8, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 289.15 | -4.63% | 30 |
| Aug 1, 2024 | 304.09 | 304.09 | 304.09 | 304.09 | 303.20 | -3.12% | 33 |
| Jul 31, 2024 | 313.87 | 313.87 | 313.87 | 313.87 | 312.95 | 5.02% | 1,200 |
| Jul 30, 2024 | 298.86 | 298.86 | 298.86 | 298.86 | 297.98 | -2.47% | 185 |
| Jul 29, 2024 | 334.67 | 334.67 | 306.42 | 306.42 | 305.52 | -23.88% | 315 |
| Jul 11, 2024 | 402.54 | 402.54 | 402.54 | 402.54 | 401.36 | -4.04% | 18 |
| Jul 10, 2024 | 400.50 | 419.50 | 400.50 | 419.50 | 418.27 | 9.53% | 19 |
| Jul 2, 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 381.87 | -4.31% | 1 |
| Jun 27, 2024 | 400.25 | 400.25 | 400.25 | 400.25 | 399.07 | 5.19% | 125 |
| Jun 25, 2024 | 380.50 | 380.50 | 380.50 | 380.50 | 379.38 | -4.95% | 1 |
| Jun 20, 2024 | 400.30 | 400.30 | 400.30 | 400.30 | 399.12 | -1.16% | 65 |
| Jun 17, 2024 | 406.20 | 406.20 | 405.00 | 405.00 | 403.81 | -0.03% | 7 |
| Jun 13, 2024 | 405.13 | 405.13 | 405.13 | 405.13 | 403.93 | 7.46% | 3 |
| Jun 5, 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 375.89 | 4.43% | 12 |
| May 21, 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 359.94 | -0.19% | 3 |
| May 20, 2024 | 361.70 | 361.70 | 361.70 | 361.70 | 360.64 | 9.61% | 1 |
| May 13, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.03 | 2.80% | 32 |
| May 7, 2024 | 317.00 | 325.75 | 317.00 | 321.00 | 320.06 | 4.22% | 219 |
| May 6, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.09 | 0.98% | 1 |
| May 2, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 304.10 | 0.32% | 35 |
| Apr 29, 2024 | 299.00 | 304.02 | 299.00 | 304.02 | 303.12 | 2.36% | 2,601 |
| Apr 26, 2024 | 293.23 | 297.00 | 293.23 | 297.00 | 296.13 | -3.57% | 2,201 |
| Apr 25, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.09 | 0.82% | 1 |
| Apr 23, 2024 | 306.50 | 306.50 | 305.50 | 305.50 | 304.60 | -13.94% | 2 |
| Apr 15, 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 353.96 | -5.96% | 11 |
| Apr 3, 2024 | 377.00 | 377.50 | 377.00 | 377.50 | 376.39 | 0.20% | 29 |
| Apr 2, 2024 | 370.62 | 376.75 | 370.62 | 376.75 | 375.64 | 4.40% | 6 |
| Mar 26, 2024 | 360.88 | 360.88 | 360.88 | 360.88 | 359.81 | 0.94% | 2 |
| Mar 25, 2024 | 357.50 | 357.50 | 357.50 | 357.50 | 356.45 | -0.56% | 1 |
| Mar 22, 2024 | 359.50 | 359.50 | 359.50 | 359.50 | 358.44 | 2.96% | 1 |
| Mar 20, 2024 | 349.15 | 349.15 | 349.15 | 349.15 | 348.12 | 0.35% | 1 |
| Mar 19, 2024 | 347.93 | 347.93 | 347.93 | 347.93 | 346.90 | 2.03% | 1 |
| Mar 18, 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 340.00 | 4.54% | 3 |
| Mar 15, 2024 | 326.18 | 326.18 | 326.18 | 326.18 | 325.22 | -2.19% | 18 |
| Mar 14, 2024 | 333.50 | 333.50 | 333.50 | 333.50 | 332.52 | -2.77% | 2 |
| Mar 13, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 341.99 | - | 3 |
| Mar 12, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 341.99 | 1.46% | 1 |
| Mar 8, 2024 | 341.42 | 346.50 | 338.08 | 338.08 | 337.09 | -0.64% | 12 |
| Mar 7, 2024 | 340.25 | 340.25 | 340.25 | 340.25 | 339.25 | -2.23% | 4 |
| Mar 5, 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 346.98 | 24.29% | 1 |
| Feb 20, 2024 | 284.50 | 284.50 | 280.00 | 280.00 | 279.18 | -3.11% | 10 |
| Feb 13, 2024 | 296.00 | 296.00 | 289.00 | 289.00 | 288.15 | -3.34% | 11 |
| Feb 12, 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 298.12 | -0.66% | 40 |
| Feb 9, 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 300.11 | 0.17% | 1 |
| Feb 8, 2024 | 297.00 | 300.50 | 297.00 | 300.50 | 299.62 | 7.32% | 11 |
| Feb 5, 2024 | 272.10 | 280.00 | 272.05 | 280.00 | 279.18 | 0.72% | 8,613 |
| Jan 19, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 277.18 | 2.21% | 50 |
| Jan 18, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 271.20 | 6.25% | 10 |
| Jan 16, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.25 | 1.89% | 8 |
| Jan 12, 2024 | 251.25 | 251.25 | 251.25 | 251.25 | 250.51 | 5.08% | 1 |
| Jan 9, 2024 | 239.10 | 239.10 | 239.10 | 239.10 | 238.40 | 2.18% | 7 |
| Jan 8, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.31 | 0.65% | 203 |
| Jan 5, 2024 | 230.76 | 232.50 | 230.76 | 232.50 | 231.82 | -0.91% | 24 |
| Jan 4, 2024 | 234.63 | 234.63 | 234.63 | 234.63 | 233.94 | -1.62% | 5 |