Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

DSS, Inc. Common Stock (DSS)

0.8927
+0.00 (0.00%)
NYSE · Last Trade: Mar 4th, 7:54 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For DSS, Inc. Common Stock (DSS)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/20260.930.930.890.8911,8320.89
3/02/20260.930.930.890.928,8160.92
2/27/20260.910.930.890.9130,9200.91
2/26/20260.950.950.900.9012,3490.90
2/25/20260.940.950.890.9111,9170.91
2/24/20260.940.940.880.89103,7980.89
2/23/20260.910.940.900.9135,2370.91
2/20/20260.860.930.860.9219,5570.92
2/19/20260.910.950.900.9119,5340.91
2/18/20260.920.970.900.9418,7420.94
2/17/20260.940.950.900.9547,3130.95
2/13/20260.920.940.910.9219,3730.92
2/12/20260.970.970.900.9050,7870.90
2/11/20260.920.950.900.9426,5570.94
2/10/20260.910.920.890.9281,8770.92
2/09/20260.930.960.890.9171,2430.91
2/06/20260.950.970.890.9290,7000.92
2/05/20260.880.960.890.89265,0930.89
2/04/20260.990.990.910.94812,0750.94
2/03/20261.351.471.181.39597,8681.39
2/02/20261.001.181.001.183,315,3231.18
1/30/20261.011.091.011.028,0421.02
1/29/20261.211.251.091.0932,3511.09
1/28/20261.231.251.191.219,5831.21
1/27/20261.101.251.091.2317,5101.23
1/26/20260.961.100.961.1012,2711.10
1/23/20261.011.160.961.0020,4631.00
1/22/20261.021.020.971.001,7261.00
1/21/20260.991.010.990.993,0740.99
1/20/20261.051.051.001.002,0641.00
1/16/20261.011.040.981.008,4151.00
1/15/20260.971.080.951.054,1071.05
1/14/20261.001.010.941.014,4221.01
1/13/20261.031.030.910.977,5870.97
1/12/20261.061.081.051.058,8251.05
1/09/20260.971.080.971.0557,2651.05
1/08/20260.970.970.940.941,8010.94
1/07/20260.950.970.940.9621,9250.96
1/06/20260.950.970.950.973,7630.97
1/05/20260.970.970.920.956,3820.95
1/02/20260.910.970.910.9723,3780.97
12/31/20250.950.950.900.938,7710.93
12/30/20250.960.980.950.9621,4150.96
12/29/20250.970.980.950.9812,3980.98
12/26/20250.800.980.800.9723,2930.97
12/24/20250.980.990.980.993,2200.99
12/23/20250.960.990.920.9514,1010.95
12/22/20250.950.980.920.9636,1660.96
12/19/20250.970.980.950.9511,5900.95
12/18/20250.990.990.970.987,0200.98
12/17/20250.950.980.950.987,8860.98
12/16/20250.960.990.950.9515,0440.95
12/15/20251.001.010.980.9916,6360.99
12/12/20250.981.020.980.983,4380.98
12/11/20251.021.041.001.0113,7781.01
12/10/20251.031.081.001.034,3631.03
12/09/20251.061.071.011.074,8511.07
12/08/20251.041.091.041.0412,4521.04
12/05/20251.001.040.981.041,2761.04
12/04/20251.001.040.991.003,3271.00