DSS, Inc. (DSS)
NYSEAMERICAN: DSS · Real-Time Price · USD
1.340
+0.049 (3.81%)
At close: Nov 4, 2024, 4:00 PM
1.290
-0.050 (-3.75%)
After-hours: Nov 4, 2024, 6:59 PM EST
DSS, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 1.34 | 1.37 | 1.30 | 1.34 | 1.34 | 3.80% | 4,578 |
| Nov 1, 2024 | 1.27 | 1.29 | 1.24 | 1.29 | 1.29 | -0.69% | 16,063 |
| Oct 31, 2024 | 1.37 | 1.39 | 1.26 | 1.30 | 1.30 | -1.52% | 14,584 |
| Oct 30, 2024 | 1.35 | 1.35 | 1.26 | 1.32 | 1.32 | -0.08% | 3,166 |
| Oct 29, 2024 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -2.15% | 3,567 |
| Oct 28, 2024 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -1.82% | 5,391 |
| Oct 25, 2024 | 1.34 | 1.43 | 1.32 | 1.38 | 1.38 | 0.36% | 18,981 |
| Oct 24, 2024 | 1.49 | 1.49 | 1.35 | 1.37 | 1.37 | -6.80% | 15,461 |
| Oct 23, 2024 | 1.24 | 1.50 | 1.23 | 1.47 | 1.47 | 15.75% | 136,271 |
| Oct 22, 2024 | 1.23 | 1.30 | 1.20 | 1.27 | 1.27 | 2.42% | 22,170 |
| Oct 21, 2024 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -3.43% | 4,197 |
| Oct 18, 2024 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | -0.47% | 3,551 |
| Oct 17, 2024 | 1.27 | 1.30 | 1.24 | 1.29 | 1.29 | 4.03% | 12,333 |
| Oct 16, 2024 | 1.24 | 1.28 | 1.21 | 1.24 | 1.24 | 1.89% | 20,567 |
| Oct 15, 2024 | 1.22 | 1.26 | 1.21 | 1.22 | 1.22 | -0.25% | 8,676 |
| Oct 14, 2024 | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | - | 3,355 |
| Oct 11, 2024 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.25% | 5,436 |
| Oct 10, 2024 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | 1.07% | 1,612 |
| Oct 9, 2024 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | -2.10% | 4,667 |
| Oct 8, 2024 | 1.20 | 1.26 | 1.20 | 1.24 | 1.24 | 2.15% | 2,651 |
| Oct 7, 2024 | 1.21 | 1.27 | 1.20 | 1.21 | 1.21 | -2.97% | 8,168 |
| Oct 4, 2024 | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | 2.21% | 4,376 |
| Oct 3, 2024 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 2,523 |
| Oct 2, 2024 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | -2.18% | 4,068 |
| Oct 1, 2024 | 1.27 | 1.27 | 1.20 | 1.24 | 1.24 | -2.60% | 10,142 |
| Sep 30, 2024 | 1.28 | 1.31 | 1.27 | 1.27 | 1.27 | -3.05% | 3,738 |
| Sep 27, 2024 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 7.38% | 7,712 |
| Sep 26, 2024 | 1.23 | 1.26 | 1.20 | 1.22 | 1.22 | - | 24,930 |
| Sep 25, 2024 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -3.17% | 7,303 |
| Sep 24, 2024 | 1.21 | 1.29 | 1.20 | 1.26 | 1.26 | -2.33% | 17,924 |
| Sep 23, 2024 | 1.27 | 1.29 | 1.24 | 1.29 | 1.29 | 4.03% | 15,851 |
| Sep 20, 2024 | 1.37 | 1.37 | 1.24 | 1.24 | 1.24 | -10.14% | 19,260 |
| Sep 19, 2024 | 1.38 | 1.39 | 1.33 | 1.38 | 1.38 | 3.76% | 10,160 |
| Sep 18, 2024 | 1.33 | 1.34 | 1.28 | 1.33 | 1.33 | 1.53% | 4,838 |
| Sep 17, 2024 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -1.50% | 1,144 |
| Sep 16, 2024 | 1.25 | 1.39 | 1.25 | 1.33 | 1.33 | -1.48% | 8,777 |
| Sep 13, 2024 | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | 5.06% | 5,104 |
| Sep 12, 2024 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -2.73% | 1,815 |
| Sep 11, 2024 | 1.27 | 1.32 | 1.26 | 1.32 | 1.32 | 0.84% | 9,189 |
| Sep 10, 2024 | 1.25 | 1.33 | 1.25 | 1.31 | 1.31 | -1.58% | 13,555 |
| Sep 9, 2024 | 1.38 | 1.38 | 1.30 | 1.33 | 1.33 | -5.60% | 4,606 |
| Sep 6, 2024 | 1.38 | 1.42 | 1.36 | 1.41 | 1.41 | 2.17% | 5,664 |
| Sep 5, 2024 | 1.39 | 1.42 | 1.38 | 1.38 | 1.38 | -1.43% | 6,835 |
| Sep 4, 2024 | 1.26 | 1.40 | 1.26 | 1.40 | 1.40 | 8.53% | 30,750 |
| Sep 3, 2024 | 1.28 | 1.31 | 1.25 | 1.29 | 1.29 | 0.62% | 16,544 |
| Aug 30, 2024 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -2.88% | 4,094 |
| Aug 29, 2024 | 1.28 | 1.32 | 1.25 | 1.32 | 1.32 | - | 9,045 |
| Aug 28, 2024 | 1.28 | 1.34 | 1.28 | 1.32 | 1.32 | 1.54% | 7,512 |
| Aug 27, 2024 | 1.28 | 1.37 | 1.28 | 1.30 | 1.30 | 1.56% | 10,060 |
| Aug 26, 2024 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 9,353 |
| Aug 23, 2024 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | -0.76% | 9,249 |
| Aug 22, 2024 | 1.35 | 1.38 | 1.31 | 1.31 | 1.31 | -2.96% | 4,166 |
| Aug 21, 2024 | 1.37 | 1.38 | 1.33 | 1.35 | 1.35 | -0.74% | 5,628 |
| Aug 20, 2024 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | -0.37% | 3,434 |
| Aug 19, 2024 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | -1.09% | 3,273 |
| Aug 16, 2024 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | - | 4,258 |
| Aug 15, 2024 | 1.38 | 1.44 | 1.38 | 1.38 | 1.38 | -1.43% | 6,115 |
| Aug 14, 2024 | 1.39 | 1.40 | 1.35 | 1.40 | 1.40 | 3.24% | 3,125 |
| Aug 13, 2024 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | 0.82% | 6,527 |
| Aug 12, 2024 | 1.49 | 1.49 | 1.27 | 1.35 | 1.35 | -8.32% | 18,768 |
| Aug 9, 2024 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | -0.88% | 3,544 |
| Aug 8, 2024 | 1.41 | 1.49 | 1.41 | 1.48 | 1.48 | -0.67% | 5,634 |
| Aug 7, 2024 | 1.47 | 1.49 | 1.43 | 1.49 | 1.49 | 1.36% | 2,079 |
| Aug 6, 2024 | 1.45 | 1.47 | 1.43 | 1.47 | 1.47 | 0.68% | 4,940 |
| Aug 5, 2024 | 1.40 | 1.52 | 1.40 | 1.46 | 1.46 | -3.31% | 9,894 |
| Aug 2, 2024 | 1.54 | 1.54 | 1.48 | 1.51 | 1.51 | 0.67% | 8,111 |
| Aug 1, 2024 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -0.33% | 2,188 |
| Jul 31, 2024 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | -0.33% | 8,513 |
| Jul 30, 2024 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | -1.95% | 2,077 |
| Jul 29, 2024 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 1.18% | 3,704 |
| Jul 26, 2024 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | 0.13% | 2,991 |
| Jul 25, 2024 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | 0.66% | 2,234 |
| Jul 24, 2024 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -2.58% | 2,702 |
| Jul 23, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | 634 |
| Jul 22, 2024 | 1.54 | 1.57 | 1.51 | 1.57 | 1.57 | -0.63% | 7,971 |
| Jul 19, 2024 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 2.60% | 2,097 |
| Jul 18, 2024 | 1.54 | 1.59 | 1.54 | 1.54 | 1.54 | -1.28% | 1,873 |
| Jul 17, 2024 | 1.60 | 1.60 | 1.55 | 1.56 | 1.56 | 2.63% | 5,958 |
| Jul 16, 2024 | 1.58 | 1.61 | 1.50 | 1.52 | 1.52 | -5.59% | 10,287 |
| Jul 15, 2024 | 1.53 | 1.63 | 1.53 | 1.61 | 1.61 | 1.90% | 14,858 |
| Jul 12, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | 1,689 |
| Jul 11, 2024 | 1.55 | 1.59 | 1.55 | 1.55 | 1.55 | - | 3,860 |
| Jul 10, 2024 | 1.61 | 1.64 | 1.54 | 1.55 | 1.55 | -5.26% | 21,171 |
| Jul 9, 2024 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -1.45% | 2,610 |
| Jul 8, 2024 | 1.65 | 1.67 | 1.61 | 1.66 | 1.66 | 0.61% | 1,734 |
| Jul 5, 2024 | 1.61 | 1.65 | 1.60 | 1.65 | 1.65 | - | 3,342 |
| Jul 3, 2024 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | - | 2,254 |
| Jul 2, 2024 | 1.65 | 1.74 | 1.65 | 1.65 | 1.65 | -2.83% | 3,842 |
| Jul 1, 2024 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | -1.28% | 1,044 |
| Jun 28, 2024 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -1.94% | 3,232 |
| Jun 27, 2024 | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | 1.39% | 8,660 |
| Jun 26, 2024 | 1.70 | 1.73 | 1.67 | 1.73 | 1.73 | 1.76% | 6,552 |
| Jun 25, 2024 | 1.55 | 1.70 | 1.55 | 1.70 | 1.70 | 8.28% | 18,935 |
| Jun 24, 2024 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -0.63% | 2,371 |
| Jun 21, 2024 | 1.55 | 1.63 | 1.55 | 1.58 | 1.58 | -0.13% | 8,168 |
| Jun 20, 2024 | 1.56 | 1.64 | 1.56 | 1.58 | 1.58 | 2.06% | 3,075 |
| Jun 18, 2024 | 1.61 | 1.63 | 1.55 | 1.55 | 1.55 | -3.73% | 7,747 |
| Jun 17, 2024 | 1.57 | 1.65 | 1.57 | 1.61 | 1.61 | -1.23% | 17,024 |
| Jun 14, 2024 | 1.66 | 1.70 | 1.57 | 1.63 | 1.63 | -2.40% | 13,482 |
| Jun 13, 2024 | 1.74 | 1.74 | 1.65 | 1.67 | 1.67 | -1.42% | 12,481 |