Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DSS, Inc. Common Stock (NY: DSS )

0.8902 +0.0201 (+2.31%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 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 (%)
Dec 24, 2024 0.8500 0.9362 0.8500 0.8902 10,499 +0.02(+2.31%)
Dec 23, 2024 0.8100 0.9193 0.8051 0.8701 104,493 +0.04(+5.07%)
Dec 20, 2024 0.8300 0.8599 0.8050 0.8281 74,602 -0.03(-3.71%)
Dec 19, 2024 0.9190 0.9200 0.8500 0.8600 18,757 -0.04(-4.43%)
Dec 18, 2024 0.8900 0.9700 0.8800 0.8999 65,936 -0.01(-1.09%)
Dec 17, 2024 0.9100 0.9300 0.8805 0.9098 52,636 -0.00(-0.02%)
Dec 16, 2024 0.9500 0.9963 0.9100 0.9100 98,571 -0.12(-11.65%)
Dec 13, 2024 1.080 1.220 1.000 1.030 487,717 +0.07(+6.78%)
Dec 12, 2024 0.9700 1.050 0.9506 0.9646 58,957 -0.03(-2.58%)
Dec 11, 2024 1.010 1.010 0.9500 0.9901 20,737 -0.02(-1.97%)
Dec 10, 2024 1.010 1.040 0.9900 1.010 6,264 -0.05(-4.72%)
Dec 09, 2024 1.100 1.100 1.010 1.060 29,915 +0.02(+1.92%)
Dec 06, 2024 0.8552 1.080 0.8552 1.040 93,235 +0.12(+12.95%)
Dec 05, 2024 0.8600 0.9500 0.8600 0.9208 33,747 +0.00(+0.09%)
Dec 04, 2024 0.9019 0.9300 0.9019 0.9200 10,217 +0.01(+1.10%)
Dec 03, 2024 0.9700 0.9700 0.9010 0.9100 11,251 -0.07(-7.14%)
Dec 02, 2024 1.020 1.020 0.9000 0.9800 74,773 -0.04(-3.92%)
Nov 29, 2024 0.9300 1.020 0.9240 1.020 28,971 +0.09(+9.68%)
Nov 27, 2024 0.9170 0.9460 0.9005 0.9300 24,506 +0.01(+1.53%)
Nov 26, 2024 0.9900 1.040 0.9000 0.9160 54,244 -0.11(-11.07%)
Nov 25, 2024 1.070 1.100 1.010 1.030 37,502 -0.04(-3.74%)
Nov 22, 2024 1.020 1.100 1.010 1.070 74,671 +0.05(+4.90%)
Nov 21, 2024 1.040 1.050 1.001 1.020 19,282 -0.02(-1.92%)
Nov 20, 2024 1.050 1.050 1.020 1.040 20,212 +0.00(+0.00%)
Nov 19, 2024 1.050 1.110 1.020 1.040 48,034 -0.01(-0.95%)
Nov 18, 2024 1.060 1.070 1.040 1.050 7,567 -0.01(-0.94%)
Nov 15, 2024 1.100 1.120 1.060 1.060 8,836 -0.01(-0.93%)
Nov 14, 2024 1.070 1.130 1.050 1.070 27,492 -0.06(-5.31%)
Nov 13, 2024 1.150 1.160 1.060 1.130 31,482 -0.02(-1.31%)
Nov 12, 2024 1.100 1.178 1.100 1.145 28,054 +0.02(+1.33%)
Nov 11, 2024 1.150 1.170 1.130 1.130 16,914 -0.03(-2.59%)
Nov 08, 2024 1.160 1.210 1.160 1.160 10,866 +0.01(+0.87%)
Nov 07, 2024 1.320 1.330 1.150 1.150 118,947 -0.18(-13.72%)
Nov 06, 2024 1.400 1.400 1.333 1.333 20,161 +0.01(+0.97%)
Nov 05, 2024 1.300 1.380 1.290 1.320 7,215 -0.02(-1.51%)
Nov 04, 2024 1.340 1.370 1.300 1.340 4,603 +0.05(+3.84%)
Nov 01, 2024 1.270 1.291 1.240 1.291 16,063 -0.01(-0.72%)
Oct 31, 2024 1.370 1.390 1.260 1.300 14,553 -0.02(-1.52%)
Oct 30, 2024 1.350 1.350 1.260 1.320 3,166 -0.00(-0.07%)
Oct 29, 2024 1.340 1.340 1.320 1.321 3,567 -0.03(-2.16%)
Oct 28, 2024 1.420 1.420 1.350 1.350 5,391 -0.02(-1.82%)
Oct 25, 2024 1.340 1.430 1.322 1.375 18,981 +0.00(+0.36%)
Oct 24, 2024 1.490 1.490 1.350 1.370 15,461 -0.10(-6.80%)
Oct 23, 2024 1.240 1.500 1.230 1.470 133,090 +0.20(+15.75%)
Oct 22, 2024 1.230 1.300 1.200 1.270 22,145 +0.03(+2.42%)
Oct 21, 2024 1.300 1.300 1.240 1.240 4,196 -0.04(-3.42%)
Oct 18, 2024 1.270 1.290 1.270 1.284 3,551 -0.01(-0.47%)
Oct 17, 2024 1.270 1.300 1.240 1.290 12,333 +0.05(+4.03%)
Oct 16, 2024 1.240 1.280 1.210 1.240 20,557 +0.02(+1.87%)
Oct 15, 2024 1.220 1.260 1.214 1.217 8,673 -0.00(-0.23%)
Oct 14, 2024 1.190 1.220 1.180 1.220 3,355 +0.00(+0.00%)
Oct 11, 2024 1.220 1.230 1.220 1.220 5,436 -0.00(-0.20%)
Oct 10, 2024 1.207 1.240 1.200 1.222 1,612 +0.01(+1.03%)
Oct 09, 2024 1.192 1.210 1.192 1.210 4,666 -0.03(-2.07%)
Oct 08, 2024 1.200 1.260 1.200 1.236 2,651 +0.03(+2.12%)
Oct 07, 2024 1.210 1.270 1.200 1.210 8,168 -0.04(-2.96%)
Oct 04, 2024 1.249 1.249 1.210 1.247 4,376 +0.03(+2.20%)
Oct 03, 2024 1.210 1.220 1.210 1.220 2,523 +0.01(+0.83%)
Oct 02, 2024 1.210 1.240 1.210 1.210 4,068 -0.03(-2.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.