Australia markets closed

DSS, Inc. (DSS)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
1.7700+0.0200 (+1.14%)
At close: 03:59PM EDT
1.7200 -0.05 (-2.82%)
After hours: 06:13PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20241.78001.78001.73001.77001.77003,500
19 Apr 20241.76001.76001.74001.75001.75001,700
18 Apr 20241.76601.84001.74001.78001.78005,700
17 Apr 20241.72001.84001.71001.77001.770012,400
16 Apr 20241.82001.83001.71001.75001.750022,400
15 Apr 20241.85201.94001.82001.82001.82009,300
12 Apr 20241.92001.97001.85001.86001.86004,900
11 Apr 20241.86001.96001.85001.95001.950010,400
10 Apr 20242.11002.18501.99002.03002.030020,800
09 Apr 20242.00002.30001.96502.13002.130053,300
08 Apr 20241.88002.14001.88001.99501.995066,300
05 Apr 20241.84001.87701.84001.87701.8770600
04 Apr 20241.84001.93201.80001.88001.88004,300
03 Apr 20241.92001.94001.83101.87001.87007,500
02 Apr 20241.87001.89001.80001.89001.89005,600
01 Apr 20241.84001.94001.80001.87001.870014,400
28 Mar 20241.86001.94001.81001.81001.81004,100
27 Mar 20241.84901.86001.84901.86001.86001,600
26 Mar 20241.90801.90801.80001.80001.800015,200
25 Mar 20241.85501.91001.80801.84501.84503,900
22 Mar 20241.94001.94001.83001.91001.91003,100
21 Mar 20241.80001.94001.80001.94001.94005,400
20 Mar 20241.79401.94001.79401.87001.87002,000
19 Mar 20241.87001.94001.80001.86001.86002,500
18 Mar 20241.78001.95001.78001.86001.86005,900
15 Mar 20241.96201.96201.83201.96001.96008,900
14 Mar 20241.94501.94501.83101.94001.94003,800
13 Mar 20241.88001.93001.86001.86001.86004,800
12 Mar 20241.95001.99801.88201.93001.93003,600
11 Mar 20241.96001.99001.90001.92401.924010,400
08 Mar 20241.89501.99101.89501.95001.95007,500
07 Mar 20241.94001.94001.82401.88001.88002,300
06 Mar 20242.00002.00001.85801.91001.91009,600
05 Mar 20241.80501.87001.78001.80001.80004,200
04 Mar 20241.79001.92001.79001.82001.82004,900
01 Mar 20241.86001.94001.77201.80001.80004,400
29 Feb 20241.79001.95001.79001.87501.87504,300
28 Feb 20241.90001.94001.84001.94001.94008,200
27 Feb 20241.77001.90001.77001.88601.88608,800
26 Feb 20241.86101.90001.86001.90001.90002,500
23 Feb 20241.86001.88001.82001.85201.852010,200
22 Feb 20241.90001.90001.79401.84001.84009,300
21 Feb 20241.93001.95001.82001.95001.95005,300
20 Feb 20241.95002.03901.91001.91001.910011,200
16 Feb 20241.95002.05001.91001.95001.950016,300
15 Feb 20241.76801.99001.76801.99001.990027,600
14 Feb 20241.68001.79001.65001.79001.79008,600
13 Feb 20241.77001.77001.65001.72001.72006,700
12 Feb 20241.71001.81301.70201.77001.770018,400
09 Feb 20241.76001.76001.75901.76001.76002,000
08 Feb 20241.73001.78701.72001.76001.76004,200
07 Feb 20241.70001.78401.70001.70001.70003,400
06 Feb 20241.71001.90001.67001.72001.72007,100
05 Feb 20241.75001.78001.64501.75001.750015,800
02 Feb 20241.84001.84001.72901.77001.770014,200
01 Feb 20241.89001.95901.84001.84001.840039,700
31 Jan 20241.98001.99501.84001.89001.890013,900
30 Jan 20241.94002.02501.90001.99001.990033,500
29 Jan 20241.95002.02001.84501.95001.950040,400
26 Jan 20241.98002.03001.96001.96001.960014,500
25 Jan 20241.99402.02501.95002.02502.02509,300
24 Jan 20242.10002.10001.97001.99001.990014,000
23 Jan 20242.12002.15902.03002.03002.030010,800
22 Jan 20242.02002.08001.99702.07002.07008,400
19 Jan 20241.99002.04001.94101.98001.980016,400
18 Jan 20242.01002.05001.95001.96001.960027,800
17 Jan 20242.03002.05002.01002.05002.05006,400
16 Jan 20242.05002.13802.04002.05002.050010,000
12 Jan 20242.01102.12002.01102.12002.120016,500
11 Jan 20242.04002.10902.00002.03102.031013,900
10 Jan 20242.11002.17002.04002.05002.050018,400
09 Jan 20242.12002.27001.96802.12002.120060,400
08 Jan 20242.30002.34002.12302.20502.205063,300
05 Jan 20242.40002.45402.19002.24002.240080,600
05 Jan 20241:20 Stock split
04 Jan 20242.72002.74002.50002.56002.560099,185
03 Jan 20242.78002.78002.28002.30002.300042,195
02 Jan 20242.80002.80002.54002.64002.640050,955
29 Dec 20232.98003.06002.20002.40002.400053,450
28 Dec 20232.60003.08002.52002.90002.900089,935
27 Dec 20232.34002.52002.24002.44002.440024,635
26 Dec 20232.06002.40002.04002.40002.400085,465
22 Dec 20232.58002.64002.52002.58002.58008,975
21 Dec 20232.60002.62002.46002.50002.50007,690
20 Dec 20232.52002.68002.48002.54002.54005,660
19 Dec 20232.60002.70002.46002.60002.600013,435
18 Dec 20232.60002.66002.60002.60002.60005,915
15 Dec 20232.60002.70002.60002.60002.60006,760
14 Dec 20232.28002.78002.28002.68002.680022,350
13 Dec 20232.44002.60002.44002.60002.60005,110
12 Dec 20232.60002.60002.46002.52002.520013,040
11 Dec 20232.74002.74002.60002.60002.60004,975
08 Dec 20232.68002.72002.60002.62002.62007,720
07 Dec 20232.70002.72002.54002.60002.60006,080
06 Dec 20232.64002.80002.54002.72002.72009,490
05 Dec 20232.74002.84002.54002.60002.600015,455
04 Dec 20232.80002.84002.72002.78002.780012,520
01 Dec 20232.88002.88002.70002.78002.780012,175
30 Nov 20232.80002.98002.70002.82002.820013,885
29 Nov 20232.80003.00002.68002.88002.880037,140
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...