Skip to main content
DSS, Inc. (DSS)
NYSEAMERICAN: DSS · Real-Time Price · USD
1.040
0.00 (0.00%)
Nov 20, 2024, 3:58 PM EST - Market open

DSS, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.051.051.021.041.04-20,227
Nov 19, 20241.051.111.021.041.04-0.95%48,039
Nov 18, 20241.061.071.041.051.05-0.94%7,666
Nov 15, 20241.101.121.061.061.06-0.93%8,836
Nov 14, 20241.071.131.051.071.07-5.31%27,492
Nov 13, 20241.151.161.061.131.13-1.31%31,507
Nov 12, 20241.101.181.101.151.151.33%28,054
Nov 11, 20241.151.171.131.131.13-2.59%16,914
Nov 8, 20241.161.211.161.161.160.87%10,866
Nov 7, 20241.321.331.151.151.15-13.73%119,154
Nov 6, 20241.401.401.331.331.330.98%20,179
Nov 5, 20241.311.381.291.321.32-1.49%7,265
Nov 4, 20241.341.371.301.341.343.80%4,604
Nov 1, 20241.271.291.241.291.29-0.69%16,063
Oct 31, 20241.371.391.261.301.30-1.52%14,584
Oct 30, 20241.351.351.261.321.32-0.08%3,166
Oct 29, 20241.341.341.321.321.32-2.15%3,567
Oct 28, 20241.421.421.351.351.35-1.82%5,391
Oct 25, 20241.341.431.321.381.380.36%18,981
Oct 24, 20241.491.491.351.371.37-6.80%15,461
Oct 23, 20241.241.501.231.471.4715.75%136,271
Oct 22, 20241.231.301.201.271.272.42%22,170
Oct 21, 20241.301.301.241.241.24-3.43%4,197
Oct 18, 20241.271.291.271.281.28-0.47%3,551
Oct 17, 20241.271.301.241.291.294.03%12,333
Oct 16, 20241.241.281.211.241.241.89%20,567
Oct 15, 20241.221.261.211.221.22-0.25%8,676
Oct 14, 20241.191.221.181.221.22-3,355
Oct 11, 20241.221.231.221.221.22-0.25%5,436
Oct 10, 20241.211.241.201.221.221.07%1,612
Oct 9, 20241.191.211.191.211.21-2.10%4,667
Oct 8, 20241.201.261.201.241.242.15%2,651
Oct 7, 20241.211.271.201.211.21-2.97%8,168
Oct 4, 20241.251.251.211.251.252.21%4,376
Oct 3, 20241.211.221.211.221.220.83%2,523
Oct 2, 20241.211.241.211.211.21-2.18%4,068
Oct 1, 20241.271.271.201.241.24-2.60%10,142
Sep 30, 20241.281.311.271.271.27-3.05%3,738
Sep 27, 20241.251.311.251.311.317.38%7,712
Sep 26, 20241.231.261.201.221.22-24,930
Sep 25, 20241.251.251.211.221.22-3.17%7,303
Sep 24, 20241.211.291.201.261.26-2.33%17,924
Sep 23, 20241.271.291.241.291.294.03%15,851
Sep 20, 20241.371.371.241.241.24-10.14%19,260
Sep 19, 20241.381.391.331.381.383.76%10,160
Sep 18, 20241.331.341.281.331.331.53%4,838
Sep 17, 20241.351.351.311.311.31-1.50%1,144
Sep 16, 20241.251.391.251.331.33-1.48%8,777
Sep 13, 20241.261.351.261.351.355.06%5,104
Sep 12, 20241.301.301.291.291.29-2.73%1,815
Sep 11, 20241.271.321.261.321.320.84%9,189
Sep 10, 20241.251.331.251.311.31-1.58%13,555
Sep 9, 20241.381.381.301.331.33-5.60%4,606
Sep 6, 20241.381.421.361.411.412.17%5,664
Sep 5, 20241.391.421.381.381.38-1.43%6,835
Sep 4, 20241.261.401.261.401.408.53%30,750
Sep 3, 20241.281.311.251.291.290.62%16,544
Aug 30, 20241.291.311.281.281.28-2.88%4,094
Aug 29, 20241.281.321.251.321.32-9,045
Aug 28, 20241.281.341.281.321.321.54%7,512
Aug 27, 20241.281.371.281.301.301.56%10,060
Aug 26, 20241.321.321.281.281.28-1.54%9,353
Aug 23, 20241.301.341.301.301.30-0.76%9,249
Aug 22, 20241.351.381.311.311.31-2.96%4,166
Aug 21, 20241.371.381.331.351.35-0.74%5,628
Aug 20, 20241.351.381.351.361.36-0.37%3,434
Aug 19, 20241.361.381.351.371.37-1.09%3,273
Aug 16, 20241.351.391.351.381.38-4,258
Aug 15, 20241.381.441.381.381.38-1.43%6,115
Aug 14, 20241.391.401.351.401.403.24%3,125
Aug 13, 20241.381.391.361.361.360.82%6,527
Aug 12, 20241.491.491.271.351.35-8.32%18,768
Aug 9, 20241.451.481.451.471.47-0.88%3,544
Aug 8, 20241.411.491.411.481.48-0.67%5,634
Aug 7, 20241.471.491.431.491.491.36%2,079
Aug 6, 20241.451.471.431.471.470.68%4,940
Aug 5, 20241.401.521.401.461.46-3.31%9,894
Aug 2, 20241.541.541.481.511.510.67%8,111
Aug 1, 20241.531.531.501.501.50-0.33%2,188
Jul 31, 20241.511.531.501.511.51-0.33%8,513
Jul 30, 20241.511.531.511.511.51-1.95%2,077
Jul 29, 20241.511.541.511.541.541.18%3,704
Jul 26, 20241.521.541.521.521.520.13%2,991
Jul 25, 20241.531.541.501.521.520.66%2,234
Jul 24, 20241.551.551.511.511.51-2.58%2,702
Jul 23, 20241.551.551.551.551.55-1.27%634
Jul 22, 20241.541.571.511.571.57-0.63%7,971
Jul 19, 20241.571.581.571.581.582.60%2,097
Jul 18, 20241.541.591.541.541.54-1.28%1,873
Jul 17, 20241.601.601.551.561.562.63%5,958
Jul 16, 20241.581.611.501.521.52-5.59%10,287
Jul 15, 20241.531.631.531.611.611.90%14,858
Jul 12, 20241.581.581.581.581.581.94%1,689
Jul 11, 20241.551.591.551.551.55-3,860
Jul 10, 20241.611.641.541.551.55-5.26%21,171
Jul 9, 20241.661.661.631.641.64-1.45%2,610
Jul 8, 20241.651.671.611.661.660.61%1,734
Jul 5, 20241.611.651.601.651.65-3,342
Jul 3, 20241.631.651.631.651.65-2,254
Jul 2, 20241.651.741.651.651.65-2.83%3,842