Disco Corporation (DSCSY)
OTCMKTS
· Delayed Price · Currency is USD
26.87
-0.48 (-1.76%)
Nov 21, 2024, 9:32 AM EST
Disco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 27.56 | 27.82 | 27.33 | 27.73 | 27.73 | 3.20% | 107,237 |
| Nov 20, 2024 | 27.70 | 27.70 | 26.71 | 26.87 | 26.87 | -1.76% | 293,822 |
| Nov 19, 2024 | 27.21 | 27.55 | 27.15 | 27.35 | 27.35 | -0.18% | 361,916 |
| Nov 18, 2024 | 27.00 | 27.51 | 27.00 | 27.40 | 27.40 | 2.32% | 158,934 |
| Nov 15, 2024 | 27.31 | 27.31 | 26.70 | 26.78 | 26.78 | 3.36% | 96,280 |
| Nov 14, 2024 | 26.20 | 26.50 | 25.91 | 25.91 | 25.91 | -4.85% | 85,481 |
| Nov 13, 2024 | 26.50 | 27.43 | 26.50 | 27.23 | 27.23 | -2.19% | 73,569 |
| Nov 12, 2024 | 29.50 | 29.50 | 27.68 | 27.84 | 27.84 | -3.97% | 132,439 |
| Nov 11, 2024 | 30.21 | 30.21 | 28.98 | 28.99 | 28.99 | 0.89% | 103,454 |
| Nov 8, 2024 | 29.50 | 29.74 | 28.67 | 28.74 | 28.74 | -2.73% | 72,999 |
| Nov 7, 2024 | 29.44 | 29.73 | 29.05 | 29.54 | 29.54 | -4.68% | 376,152 |
| Nov 6, 2024 | 30.54 | 31.12 | 30.54 | 30.99 | 30.99 | 2.92% | 76,781 |
| Nov 5, 2024 | 28.81 | 30.11 | 28.81 | 30.11 | 30.11 | 4.88% | 120,063 |
| Nov 4, 2024 | 28.69 | 28.87 | 28.56 | 28.71 | 28.71 | 0.42% | 97,782 |
| Nov 1, 2024 | 26.94 | 28.89 | 26.94 | 28.59 | 28.59 | 0.03% | 502,500 |
| Oct 31, 2024 | 28.78 | 28.78 | 28.06 | 28.58 | 28.58 | -4.61% | 1,655,089 |
| Oct 30, 2024 | 29.65 | 30.72 | 29.35 | 29.96 | 29.96 | 10.96% | 956,188 |
| Oct 29, 2024 | 26.51 | 27.00 | 26.46 | 27.00 | 27.00 | 4.09% | 363,234 |
| Oct 28, 2024 | 25.30 | 25.96 | 25.30 | 25.94 | 25.94 | 5.02% | 800,789 |
| Oct 25, 2024 | 24.44 | 25.17 | 24.44 | 24.70 | 24.70 | -0.44% | 1,243,464 |
| Oct 24, 2024 | 25.22 | 25.22 | 24.49 | 24.81 | 24.81 | 1.93% | 205,272 |
| Oct 23, 2024 | 23.71 | 24.96 | 23.71 | 24.34 | 24.34 | -6.10% | 108,993 |
| Oct 22, 2024 | 26.06 | 26.06 | 25.80 | 25.92 | 25.92 | -1.44% | 43,494 |
| Oct 21, 2024 | 26.47 | 26.79 | 26.18 | 26.30 | 26.30 | 2.41% | 1,341,273 |
| Oct 18, 2024 | 25.65 | 25.81 | 25.62 | 25.68 | 25.68 | 5.94% | 34,626 |
| Oct 17, 2024 | 24.50 | 24.87 | 24.20 | 24.24 | 24.24 | -0.16% | 405,034 |
| Oct 16, 2024 | 23.91 | 24.30 | 23.91 | 24.28 | 24.28 | 0.12% | 58,972 |
| Oct 15, 2024 | 24.73 | 25.62 | 24.23 | 24.25 | 24.25 | -5.53% | 159,414 |
| Oct 14, 2024 | 26.16 | 26.16 | 25.30 | 25.67 | 25.67 | 0.90% | 67,502 |
| Oct 11, 2024 | 25.21 | 25.56 | 25.21 | 25.44 | 25.44 | 1.76% | 23,462 |
| Oct 10, 2024 | 24.51 | 25.12 | 24.51 | 25.00 | 25.00 | -1.88% | 77,300 |
| Oct 9, 2024 | 25.41 | 25.64 | 25.35 | 25.48 | 25.48 | 1.55% | 40,186 |
| Oct 8, 2024 | 25.25 | 25.37 | 25.00 | 25.09 | 25.09 | -0.06% | 158,497 |
| Oct 7, 2024 | 24.52 | 25.20 | 24.52 | 25.11 | 25.11 | -7.87% | 61,368 |
| Oct 4, 2024 | 27.96 | 27.96 | 27.04 | 27.25 | 27.25 | -1.20% | 67,456 |
| Oct 3, 2024 | 27.27 | 27.77 | 27.27 | 27.58 | 27.58 | 3.41% | 27,798 |
| Oct 2, 2024 | 26.20 | 26.72 | 26.10 | 26.67 | 26.67 | 1.68% | 85,266 |
| Oct 1, 2024 | 26.50 | 26.81 | 26.17 | 26.23 | 26.23 | -0.15% | 27,697 |
| Sep 30, 2024 | 25.27 | 26.63 | 25.27 | 26.27 | 26.27 | 1.86% | 119,565 |
| Sep 27, 2024 | 25.07 | 26.99 | 25.07 | 25.79 | 25.79 | -6.32% | 52,271 |
| Sep 26, 2024 | 26.30 | 27.92 | 26.30 | 27.53 | 27.53 | 8.69% | 103,467 |
| Sep 25, 2024 | 25.87 | 25.87 | 25.13 | 25.33 | 25.33 | 1.52% | 29,078 |
| Sep 24, 2024 | 24.88 | 25.15 | 24.58 | 24.95 | 24.95 | -2.08% | 46,524 |
| Sep 23, 2024 | 25.50 | 25.74 | 25.45 | 25.48 | 25.48 | 0.20% | 50,783 |
| Sep 20, 2024 | 25.78 | 25.78 | 25.12 | 25.43 | 25.43 | -1.05% | 40,820 |
| Sep 19, 2024 | 25.36 | 25.75 | 25.23 | 25.70 | 25.70 | 4.90% | 120,812 |
| Sep 18, 2024 | 24.58 | 25.01 | 24.29 | 24.50 | 24.50 | 2.42% | 104,544 |
| Sep 17, 2024 | 24.51 | 24.51 | 23.75 | 23.92 | 23.92 | -3.24% | 68,093 |
| Sep 16, 2024 | 23.91 | 24.90 | 23.91 | 24.72 | 24.72 | -0.64% | 309,568 |
| Sep 13, 2024 | 24.96 | 25.22 | 24.78 | 24.88 | 24.88 | 2.13% | 65,797 |
| Sep 12, 2024 | 24.59 | 24.59 | 23.81 | 24.36 | 24.36 | -0.25% | 279,374 |
| Sep 11, 2024 | 23.50 | 24.50 | 23.34 | 24.42 | 24.42 | 3.08% | 133,314 |
| Sep 10, 2024 | 23.17 | 23.80 | 23.17 | 23.69 | 23.69 | 0.30% | 166,177 |
| Sep 9, 2024 | 23.11 | 23.65 | 23.11 | 23.62 | 23.62 | 1.42% | 329,185 |
| Sep 6, 2024 | 25.00 | 25.00 | 23.09 | 23.29 | 23.29 | -6.88% | 221,252 |
| Sep 5, 2024 | 25.30 | 25.30 | 24.24 | 25.01 | 25.01 | -0.36% | 289,933 |
| Sep 4, 2024 | 24.85 | 25.48 | 24.76 | 25.10 | 25.10 | -3.66% | 62,527 |
| Sep 3, 2024 | 27.04 | 27.09 | 25.92 | 26.05 | 26.05 | -9.19% | 64,867 |
| Aug 30, 2024 | 28.80 | 29.48 | 28.69 | 28.69 | 28.69 | 2.30% | 25,773 |
| Aug 29, 2024 | 28.82 | 29.30 | 28.01 | 28.05 | 28.05 | -2.04% | 47,395 |
| Aug 28, 2024 | 30.45 | 30.45 | 28.42 | 28.63 | 28.63 | -0.47% | 29,635 |
| Aug 27, 2024 | 27.64 | 28.90 | 27.64 | 28.77 | 28.77 | -0.26% | 31,619 |
| Aug 26, 2024 | 30.60 | 30.60 | 28.69 | 28.84 | 28.84 | -4.25% | 140,395 |
| Aug 23, 2024 | 30.56 | 30.56 | 29.69 | 30.12 | 30.12 | 3.68% | 77,809 |
| Aug 22, 2024 | 30.75 | 30.75 | 29.05 | 29.05 | 29.05 | -5.20% | 69,600 |
| Aug 21, 2024 | 31.69 | 31.69 | 30.13 | 30.64 | 30.64 | -1.12% | 38,316 |
| Aug 20, 2024 | 32.50 | 32.50 | 30.67 | 30.99 | 30.99 | -3.31% | 42,534 |
| Aug 19, 2024 | 31.40 | 32.05 | 31.35 | 32.05 | 32.05 | 0.09% | 49,276 |
| Aug 16, 2024 | 33.76 | 33.76 | 31.80 | 32.02 | 32.02 | 0.69% | 56,982 |
| Aug 15, 2024 | 30.86 | 31.91 | 30.85 | 31.80 | 31.80 | 7.14% | 62,958 |
| Aug 14, 2024 | 30.96 | 30.96 | 29.32 | 29.68 | 29.68 | - | 153,688 |
| Aug 13, 2024 | 27.99 | 29.73 | 27.99 | 29.68 | 29.68 | 4.32% | 87,986 |
| Aug 12, 2024 | 28.32 | 28.78 | 28.32 | 28.45 | 28.45 | 0.35% | 35,020 |
| Aug 9, 2024 | 27.74 | 28.35 | 27.56 | 28.35 | 28.35 | -4.71% | 105,652 |
| Aug 8, 2024 | 28.40 | 30.26 | 28.40 | 29.75 | 29.75 | -0.67% | 688,583 |
| Aug 7, 2024 | 29.55 | 31.86 | 28.62 | 29.95 | 29.95 | 13.84% | 1,427,436 |
| Aug 6, 2024 | 27.00 | 27.00 | 25.40 | 26.31 | 26.31 | -6.00% | 679,518 |
| Aug 5, 2024 | 26.63 | 28.15 | 25.15 | 27.99 | 27.99 | -3.22% | 180,015 |
| Aug 2, 2024 | 29.40 | 29.57 | 28.53 | 28.92 | 28.92 | -2.46% | 46,104 |
| Aug 1, 2024 | 31.00 | 31.53 | 29.37 | 29.65 | 29.65 | -10.96% | 85,588 |
| Jul 31, 2024 | 31.35 | 33.40 | 31.35 | 33.30 | 33.30 | 13.92% | 84,187 |
| Jul 30, 2024 | 30.03 | 30.31 | 29.20 | 29.23 | 29.23 | -4.23% | 57,166 |
| Jul 29, 2024 | 30.50 | 31.22 | 30.42 | 30.52 | 30.52 | 0.16% | 57,687 |
| Jul 26, 2024 | 30.89 | 30.89 | 30.10 | 30.47 | 30.47 | 1.06% | 49,382 |
| Jul 25, 2024 | 31.96 | 31.96 | 29.50 | 30.15 | 30.15 | 0.84% | 95,988 |
| Jul 24, 2024 | 32.38 | 32.38 | 29.90 | 29.90 | 29.90 | -5.97% | 51,400 |
| Jul 23, 2024 | 31.99 | 31.99 | 31.45 | 31.80 | 31.80 | -1.40% | 39,971 |
| Jul 22, 2024 | 32.00 | 32.53 | 31.94 | 32.25 | 32.25 | -1.26% | 75,071 |
| Jul 19, 2024 | 33.56 | 33.56 | 32.65 | 32.66 | 32.66 | -7.95% | 32,225 |
| Jul 18, 2024 | 35.36 | 36.00 | 35.11 | 35.48 | 35.48 | -2.58% | 124,930 |
| Jul 17, 2024 | 38.37 | 38.37 | 36.30 | 36.42 | 36.42 | -8.81% | 61,290 |
| Jul 16, 2024 | 40.38 | 40.38 | 39.56 | 39.94 | 39.94 | 1.63% | 26,049 |
| Jul 15, 2024 | 40.38 | 40.38 | 39.29 | 39.30 | 39.30 | -0.96% | 33,021 |
| Jul 12, 2024 | 40.00 | 40.23 | 39.60 | 39.68 | 39.68 | -4.55% | 62,923 |
| Jul 11, 2024 | 42.93 | 42.93 | 41.09 | 41.57 | 41.57 | -1.40% | 42,226 |
| Jul 10, 2024 | 41.40 | 42.50 | 41.40 | 42.16 | 42.16 | 6.49% | 48,092 |
| Jul 9, 2024 | 39.04 | 40.14 | 39.04 | 39.59 | 39.59 | -0.20% | 58,693 |
| Jul 8, 2024 | 40.51 | 40.51 | 39.52 | 39.67 | 39.67 | 0.23% | 30,938 |
| Jul 5, 2024 | 39.28 | 40.53 | 39.26 | 39.58 | 39.58 | -1.44% | 14,654 |
| Jul 3, 2024 | 40.84 | 40.84 | 39.77 | 40.16 | 40.16 | 4.23% | 11,231 |