Canada markets open in 2 hours 21 minutes

DSS, Inc. (DSS)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.8899+0.1099 (+6.17%)
At close: 03:55PM EDT
1.7800 -0.11 (-5.82%)
Pre-Market: 06:38AM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 20241.81001.89001.79001.89001.89007,600
May 17, 20241.69001.89001.68001.78001.780040,900
May 16, 20241.59001.68001.59001.65001.65007,600
May 15, 20241.66001.69601.63301.67001.67003,400
May 14, 20241.40001.69001.40001.64001.64008,700
May 13, 20241.42001.61901.42001.61001.61009,000
May 10, 20241.63701.63701.61701.61701.61702,700
May 09, 20241.68001.68001.63501.65001.65005,300
May 08, 20241.64001.68001.58001.66001.660022,800
May 07, 20241.67001.68301.64001.64001.640010,100
May 06, 20241.69501.74001.65001.66001.66004,400
May 03, 20241.68001.71501.68001.70501.70504,000
May 02, 20241.69001.72001.69001.70801.70805,000
May 01, 20241.69301.72501.68001.69801.69806,100
Apr 30, 20241.73701.73701.70001.73001.73005,100
Apr 29, 20241.75701.75701.71001.75001.75006,700
Apr 26, 20241.76501.78201.73001.78201.78201,300
Apr 25, 20241.84001.84001.74001.75501.75506,700
Apr 24, 20241.73001.80101.73001.80001.80009,100
Apr 23, 20241.73201.77001.73101.73101.73104,800
Apr 22, 20241.78001.78001.73001.77001.77003,500
Apr 19, 20241.76001.76001.74001.75001.75001,700
Apr 18, 20241.76601.84001.74001.78001.78005,700
Apr 17, 20241.72001.84001.71001.77001.770012,400
Apr 16, 20241.82001.83001.71001.75001.750022,400
Apr 15, 20241.85201.94001.82001.82001.82009,300
Apr 12, 20241.92001.97001.85001.86001.86004,900
Apr 11, 20241.86001.96001.85001.95001.950010,400
Apr 10, 20242.11002.18501.99002.03002.030020,800
Apr 09, 20242.00002.30001.96502.13002.130053,300
Apr 08, 20241.88002.14001.88001.99501.995066,300
Apr 05, 20241.84001.87701.84001.87701.8770600
Apr 04, 20241.84001.93201.80001.88001.88004,300
Apr 03, 20241.92001.94001.83101.87001.87007,500
Apr 02, 20241.87001.89001.80001.89001.89005,600
Apr 01, 20241.84001.94001.80001.87001.870014,400
Mar 28, 20241.86001.94001.81001.81001.81004,100
Mar 27, 20241.84901.86001.84901.86001.86001,600
Mar 26, 20241.90801.90801.80001.80001.800015,200
Mar 25, 20241.85501.91001.80801.84501.84503,900
Mar 22, 20241.94001.94001.83001.91001.91003,100
Mar 21, 20241.80001.94001.80001.94001.94005,400
Mar 20, 20241.79401.94001.79401.87001.87002,000
Mar 19, 20241.87001.94001.80001.86001.86002,500
Mar 18, 20241.78001.95001.78001.86001.86005,900
Mar 15, 20241.96201.96201.83201.96001.96008,900
Mar 14, 20241.94501.94501.83101.94001.94003,800
Mar 13, 20241.88001.93001.86001.86001.86004,800
Mar 12, 20241.95001.99801.88201.93001.93003,600
Mar 11, 20241.96001.99001.90001.92401.924010,400
Mar 08, 20241.89501.99101.89501.95001.95007,500
Mar 07, 20241.94001.94001.82401.88001.88002,300
Mar 06, 20242.00002.00001.85801.91001.91009,600
Mar 05, 20241.80501.87001.78001.80001.80004,200
Mar 04, 20241.79001.92001.79001.82001.82004,900
Mar 01, 20241.86001.94001.77201.80001.80004,400
Feb 29, 20241.79001.95001.79001.87501.87504,300
Feb 28, 20241.90001.94001.84001.94001.94008,200
Feb 27, 20241.77001.90001.77001.88601.88608,800
Feb 26, 20241.86101.90001.86001.90001.90002,500
Feb 23, 20241.86001.88001.82001.85201.852010,200
Feb 22, 20241.90001.90001.79401.84001.84009,300
Feb 21, 20241.93001.95001.82001.95001.95005,300
Feb 20, 20241.95002.03901.91001.91001.910011,200
Feb 16, 20241.95002.05001.91001.95001.950016,300
Feb 15, 20241.76801.99001.76801.99001.990027,600
Feb 14, 20241.68001.79001.65001.79001.79008,600
Feb 13, 20241.77001.77001.65001.72001.72006,700
Feb 12, 20241.71001.81301.70201.77001.770018,400
Feb 09, 20241.76001.76001.75901.76001.76002,000
Feb 08, 20241.73001.78701.72001.76001.76004,200
Feb 07, 20241.70001.78401.70001.70001.70003,400
Feb 06, 20241.71001.90001.67001.72001.72007,100
Feb 05, 20241.75001.78001.64501.75001.750015,800
Feb 02, 20241.84001.84001.72901.77001.770014,200
Feb 01, 20241.89001.95901.84001.84001.840039,700
Jan 31, 20241.98001.99501.84001.89001.890013,900
Jan 30, 20241.94002.02501.90001.99001.990033,500
Jan 29, 20241.95002.02001.84501.95001.950040,400
Jan 26, 20241.98002.03001.96001.96001.960014,500
Jan 25, 20241.99402.02501.95002.02502.02509,300
Jan 24, 20242.10002.10001.97001.99001.990014,000
Jan 23, 20242.12002.15902.03002.03002.030010,800
Jan 22, 20242.02002.08001.99702.07002.07008,400
Jan 19, 20241.99002.04001.94101.98001.980016,400
Jan 18, 20242.01002.05001.95001.96001.960027,800
Jan 17, 20242.03002.05002.01002.05002.05006,400
Jan 16, 20242.05002.13802.04002.05002.050010,000
Jan 12, 20242.01102.12002.01102.12002.120016,500
Jan 11, 20242.04002.10902.00002.03102.031013,900
Jan 10, 20242.11002.17002.04002.05002.050018,400
Jan 09, 20242.12002.27001.96802.12002.120060,400
Jan 08, 20242.30002.34002.12302.20502.205063,300
Jan 05, 20242.40002.45402.19002.24002.240080,600
Jan 05, 20241:20 Stock Split
Jan 04, 20242.72002.74002.50002.56002.560099,185
Jan 03, 20242.78002.78002.28002.30002.300042,195
Jan 02, 20242.80002.80002.54002.64002.640050,955
Dec 29, 20232.98003.06002.20002.40002.400053,450
Dec 28, 20232.60003.08002.52002.90002.900089,935
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...