Disco Corporation (DSCSY)
OTCMKTS
· Delayed Price · Currency is USD
19.41
-0.03 (-0.15%)
Apr 29, 2025, 11:33 AM EDT
Disco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 19.21 | 19.45 | 18.91 | 19.44 | 19.44 | -3.62% | 88,319 |
| Apr 25, 2025 | 19.60 | 20.17 | 19.52 | 20.17 | 20.17 | 1.92% | 49,268 |
| Apr 24, 2025 | 18.59 | 19.81 | 18.59 | 19.79 | 19.79 | 4.10% | 123,912 |
| Apr 23, 2025 | 18.30 | 19.50 | 18.30 | 19.01 | 19.01 | -2.71% | 188,707 |
| Apr 22, 2025 | 19.27 | 19.82 | 19.27 | 19.54 | 19.54 | 3.39% | 1,224,418 |
| Apr 21, 2025 | 19.37 | 19.37 | 18.66 | 18.90 | 18.90 | 2.33% | 286,388 |
| Apr 17, 2025 | 17.50 | 18.84 | 17.50 | 18.47 | 18.47 | 2.04% | 149,308 |
| Apr 16, 2025 | 18.25 | 18.47 | 17.70 | 18.10 | 18.10 | -8.63% | 136,478 |
| Apr 15, 2025 | 19.28 | 19.96 | 19.28 | 19.81 | 19.81 | -1.37% | 219,130 |
| Apr 14, 2025 | 19.27 | 20.36 | 19.27 | 20.09 | 20.09 | 4.23% | 213,384 |
| Apr 11, 2025 | 19.99 | 19.99 | 18.49 | 19.27 | 19.27 | 7.89% | 376,955 |
| Apr 10, 2025 | 18.23 | 18.32 | 17.31 | 17.86 | 17.86 | -8.64% | 393,983 |
| Apr 9, 2025 | 16.16 | 19.59 | 16.16 | 19.55 | 19.55 | 12.75% | 352,110 |
| Apr 8, 2025 | 17.35 | 19.29 | 17.18 | 17.34 | 17.34 | 2.12% | 394,511 |
| Apr 7, 2025 | 16.10 | 18.47 | 16.10 | 16.98 | 16.98 | -6.29% | 365,551 |
| Apr 4, 2025 | 18.00 | 19.06 | 17.20 | 18.12 | 18.12 | -5.43% | 177,167 |
| Apr 3, 2025 | 19.11 | 20.57 | 19.08 | 19.16 | 19.16 | -6.12% | 339,509 |
| Apr 2, 2025 | 19.41 | 20.41 | 19.41 | 20.41 | 20.41 | 0.89% | 156,653 |
| Apr 1, 2025 | 20.00 | 20.25 | 19.80 | 20.23 | 20.23 | 0.30% | 194,899 |
| Mar 31, 2025 | 19.14 | 20.49 | 19.14 | 20.17 | 20.17 | -4.32% | 185,107 |
| Mar 28, 2025 | 22.52 | 22.52 | 21.08 | 21.08 | 21.08 | -4.01% | 78,585 |
| Mar 27, 2025 | 22.00 | 22.21 | 21.90 | 21.96 | 21.96 | -3.22% | 182,524 |
| Mar 26, 2025 | 23.18 | 23.81 | 22.65 | 22.69 | 22.69 | -1.30% | 106,679 |
| Mar 25, 2025 | 23.65 | 23.65 | 22.71 | 22.99 | 22.99 | 3.56% | 123,699 |
| Mar 24, 2025 | 22.10 | 22.29 | 22.04 | 22.20 | 22.20 | -0.63% | 119,864 |
| Mar 21, 2025 | 22.00 | 22.47 | 22.00 | 22.34 | 22.34 | -0.58% | 200,420 |
| Mar 20, 2025 | 22.46 | 22.70 | 22.45 | 22.47 | 22.47 | -1.36% | 79,556 |
| Mar 19, 2025 | 22.49 | 22.95 | 22.13 | 22.78 | 22.78 | -3.47% | 1,411,263 |
| Mar 18, 2025 | 23.60 | 23.71 | 23.40 | 23.60 | 23.60 | -1.83% | 85,287 |
| Mar 17, 2025 | 24.16 | 24.33 | 23.77 | 24.04 | 24.04 | -2.28% | 120,501 |
| Mar 14, 2025 | 24.25 | 24.65 | 24.16 | 24.60 | 24.60 | 6.68% | 80,156 |
| Mar 13, 2025 | 23.42 | 23.42 | 22.94 | 23.06 | 23.06 | 3.78% | 131,384 |
| Mar 12, 2025 | 22.24 | 22.31 | 21.90 | 22.22 | 22.22 | 0.05% | 207,787 |
| Mar 11, 2025 | 21.58 | 22.41 | 21.58 | 22.21 | 22.21 | 2.19% | 131,390 |
| Mar 10, 2025 | 22.36 | 22.36 | 21.46 | 21.74 | 21.74 | -2.05% | 171,535 |
| Mar 7, 2025 | 21.80 | 22.62 | 21.68 | 22.19 | 22.19 | 2.87% | 107,342 |
| Mar 6, 2025 | 22.22 | 22.22 | 21.21 | 21.57 | 21.57 | -6.85% | 128,410 |
| Mar 5, 2025 | 23.12 | 23.40 | 22.81 | 23.16 | 23.16 | -4.67% | 126,462 |
| Mar 4, 2025 | 24.18 | 24.97 | 23.80 | 24.29 | 24.29 | -1.62% | 111,837 |
| Mar 3, 2025 | 24.47 | 26.45 | 24.36 | 24.69 | 24.69 | -2.26% | 99,098 |
| Feb 28, 2025 | 24.85 | 25.88 | 24.80 | 25.26 | 25.26 | -6.65% | 92,790 |
| Feb 27, 2025 | 27.85 | 28.22 | 27.01 | 27.06 | 27.06 | -1.81% | 67,117 |
| Feb 26, 2025 | 27.58 | 27.87 | 27.48 | 27.56 | 27.56 | -2.34% | 55,658 |
| Feb 25, 2025 | 28.00 | 29.00 | 28.00 | 28.22 | 28.22 | -4.08% | 50,702 |
| Feb 24, 2025 | 28.94 | 29.69 | 28.94 | 29.42 | 29.42 | -2.10% | 62,327 |
| Feb 21, 2025 | 30.17 | 30.21 | 29.63 | 30.05 | 30.05 | -2.37% | 63,602 |
| Feb 20, 2025 | 31.89 | 31.89 | 30.50 | 30.78 | 30.78 | -0.13% | 73,195 |
| Feb 19, 2025 | 31.99 | 31.99 | 30.56 | 30.82 | 30.82 | -0.93% | 230,051 |
| Feb 18, 2025 | 31.00 | 31.49 | 30.94 | 31.11 | 31.11 | 3.36% | 398,737 |
| Feb 14, 2025 | 28.57 | 30.39 | 28.57 | 30.10 | 30.10 | 0.70% | 1,162,882 |