Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

DSS, Inc. (DSS)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
0.3421-0.0092 (-2.62%)
At close: 04:00PM EDT
0.3525 +0.01 (+3.04%)
After hours: 06:36PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20220.34200.35500.34100.34200.3420176,800
Jun 30, 20220.35000.36300.34000.35100.3510121,100
Jun 29, 20220.35200.36900.34000.34500.3450520,100
Jun 28, 20220.37000.38000.34100.34100.3410620,800
Jun 27, 20220.35600.37900.35600.35600.3560155,600
Jun 24, 20220.36800.38000.35600.35600.3560321,500
Jun 23, 20220.36000.38000.36000.36800.3680284,200
Jun 22, 20220.36500.40000.36200.36500.3650363,600
Jun 21, 20220.37900.37900.36000.36500.3650244,200
Jun 17, 20220.38900.41000.36000.36000.3600391,600
Jun 16, 20220.41800.41800.36100.37000.3700475,000
Jun 15, 20220.38000.43000.37000.38100.3810518,400
Jun 14, 20220.38000.39500.37000.37000.3700134,500
Jun 13, 20220.40000.40000.37600.38000.3800286,900
Jun 10, 20220.42000.43000.39000.41000.4100186,300
Jun 09, 20220.41000.44000.40000.41500.4150734,300
Jun 08, 20220.38000.44000.38000.40800.4080921,100
Jun 07, 20220.39400.41000.38000.39000.3900396,200
Jun 06, 20220.41800.41800.38300.38600.3860136,600
Jun 03, 20220.42600.42800.38400.39800.3980229,900
Jun 02, 20220.39000.43000.37800.41800.4180550,000
Jun 01, 20220.39000.42500.38100.38600.3860918,100
May 31, 20220.42000.44200.40000.40000.4000141,000
May 27, 20220.37100.42000.36500.40600.4060116,300
May 26, 20220.36500.38300.35200.38300.3830146,100
May 25, 20220.37900.39900.36700.36900.369078,700
May 24, 20220.40300.42000.36200.37900.3790182,300
May 23, 20220.39000.42000.38000.40800.4080302,000
May 20, 20220.39000.40000.36600.38600.3860351,900
May 19, 20220.37500.40000.36000.38900.3890314,400
May 18, 20220.37900.39000.37500.37600.3760136,700
May 17, 20220.39800.40000.35900.38900.3890138,100
May 16, 20220.39800.39800.38400.38400.3840142,000
May 13, 20220.34100.38900.34100.37000.3700236,500
May 12, 20220.33300.36100.33300.34500.3450248,900
May 11, 20220.36000.36700.33300.34000.3400394,800
May 10, 20220.36300.38000.34300.38000.3800527,100
May 09, 20220.40000.40000.34000.34000.3400459,500
May 06, 20220.41200.41200.38300.39400.3940208,900
May 05, 20220.39800.43300.39100.39700.3970361,800
May 04, 20220.41400.42500.39200.40800.4080385,400
May 03, 20220.43000.43900.41000.42700.4270259,400
May 02, 20220.41000.43000.40100.43000.4300164,000
Apr 29, 20220.43800.45700.41300.41600.4160304,000
Apr 28, 20220.45000.46000.41800.44000.4400291,000
Apr 27, 20220.45000.46000.44000.45000.4500185,800
Apr 26, 20220.47000.47000.45000.45500.4550266,800
Apr 25, 20220.46000.49700.42600.46000.4600371,200
Apr 22, 20220.49900.49900.46000.47600.4760459,200
Apr 21, 20220.51000.52500.49000.49000.4900222,500
Apr 20, 20220.50400.54800.50400.51000.5100262,000
Apr 19, 20220.48100.52400.48100.52000.5200355,400
Apr 18, 20220.50000.51800.48100.49500.4950182,300
Apr 14, 20220.54300.54800.48300.50000.5000517,800
Apr 13, 20220.56000.57500.51600.53500.5350393,300
Apr 12, 20220.56000.58500.53200.54900.5490409,200
Apr 11, 20220.60600.61600.55200.55500.5550431,200
Apr 08, 20220.62700.62700.59500.60500.6050267,800
Apr 07, 20220.64700.66000.59000.60400.60401,126,100
Apr 06, 20220.61000.65000.60100.63000.6300557,500
Apr 05, 20220.62500.64000.60500.62100.6210440,200
Apr 04, 20220.57000.64900.57000.61900.6190719,800
Apr 01, 20220.58000.61000.56400.58000.5800820,100
Mar 31, 20220.58000.60700.57100.57300.5730366,800
Mar 30, 20220.60400.61000.58000.58400.5840418,800
Mar 29, 20220.59600.62000.58000.60000.6000481,600
Mar 28, 20220.63000.63000.58000.58800.5880883,800
Mar 25, 20220.67200.67200.60000.61000.61001,050,700
Mar 24, 20220.71900.75000.66100.66600.66601,829,700
Mar 23, 20220.66200.74800.63000.72000.72002,977,200
Mar 22, 20220.68000.70000.62500.66000.66001,823,500
Mar 21, 20220.58000.69000.55000.65000.65003,605,400
Mar 18, 20220.56600.59000.54000.57400.5740510,600
Mar 17, 20220.54600.58800.53400.55000.5500797,400
Mar 16, 20220.53000.57000.50500.54600.5460547,800
Mar 15, 20220.58000.58500.52000.52400.5240746,500
Mar 14, 20220.61000.62800.55100.58600.58601,178,200
Mar 11, 20220.55000.64900.53700.61500.61503,160,400
Mar 10, 20220.53900.54500.51000.53700.5370733,400
Mar 09, 20220.55100.56000.52000.54000.54001,141,800
Mar 08, 20220.53200.57000.47100.56000.56006,136,800
Mar 07, 20220.43100.50000.42000.48500.48503,197,300
Mar 04, 20220.49200.50200.41500.42400.42404,175,100
Mar 03, 20220.46000.72100.44400.52000.520016,341,900
Mar 02, 20220.47000.47000.42000.43700.43701,277,400
Mar 01, 20220.55100.55100.41400.43500.43504,254,700
Feb 28, 20220.39700.68400.39500.56600.566013,304,900
Feb 25, 20220.39400.40500.36200.38400.3840887,400
Feb 24, 20220.35000.42000.33000.37500.37501,849,900
Feb 23, 20220.37500.38000.35000.35000.3500262,000
Feb 22, 20220.41000.41000.36500.37700.3770463,200
Feb 18, 20220.39500.40800.38500.40800.4080268,100
Feb 17, 20220.40400.40700.39300.39300.3930282,000
Feb 16, 20220.41700.41700.38300.40700.4070231,700
Feb 15, 20220.37900.42000.37000.41000.4100657,300
Feb 14, 20220.38600.38600.36600.36900.3690312,900
Feb 11, 20220.40900.41900.38000.38200.3820574,800
Feb 10, 20220.41500.42000.39000.40000.4000311,500
Feb 09, 20220.40000.41700.38700.41000.4100485,700
Feb 08, 20220.40000.40000.37500.38700.3870296,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement