NYSE American - Delayed Quote USD

DSS, Inc. (DSS)

1.7500 -0.0300 (-1.69%)
As of 2:38 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 1.7600 1.7600 1.7400 1.7500 1.7500 1,526
Apr 18, 2024 1.7660 1.8400 1.7400 1.7800 1.7800 5,700
Apr 17, 2024 1.7200 1.8400 1.7100 1.7700 1.7700 12,400
Apr 16, 2024 1.8200 1.8300 1.7100 1.7500 1.7500 22,400
Apr 15, 2024 1.8520 1.9400 1.8200 1.8200 1.8200 9,300
Apr 12, 2024 1.9200 1.9700 1.8500 1.8600 1.8600 4,900
Apr 11, 2024 1.8600 1.9600 1.8500 1.9500 1.9500 10,400
Apr 10, 2024 2.1100 2.1850 1.9900 2.0300 2.0300 20,800
Apr 9, 2024 2.0000 2.3000 1.9650 2.1300 2.1300 53,300
Apr 8, 2024 1.8800 2.1400 1.8800 1.9950 1.9950 66,300
Apr 5, 2024 1.8400 1.8770 1.8400 1.8770 1.8770 600
Apr 4, 2024 1.8400 1.9320 1.8000 1.8800 1.8800 4,300
Apr 3, 2024 1.9200 1.9400 1.8310 1.8700 1.8700 7,500
Apr 2, 2024 1.8700 1.8900 1.8000 1.8900 1.8900 5,600
Apr 1, 2024 1.8400 1.9400 1.8000 1.8700 1.8700 14,400
Mar 28, 2024 1.8600 1.9400 1.8100 1.8100 1.8100 4,100
Mar 27, 2024 1.8490 1.8600 1.8490 1.8600 1.8600 1,600
Mar 26, 2024 1.9080 1.9080 1.8000 1.8000 1.8000 15,200
Mar 25, 2024 1.8550 1.9100 1.8080 1.8450 1.8450 3,900
Mar 22, 2024 1.9400 1.9400 1.8300 1.9100 1.9100 3,100
Mar 21, 2024 1.8000 1.9400 1.8000 1.9400 1.9400 5,400
Mar 20, 2024 1.7940 1.9400 1.7940 1.8700 1.8700 2,000
Mar 19, 2024 1.8700 1.9400 1.8000 1.8600 1.8600 2,500
Mar 18, 2024 1.7800 1.9500 1.7800 1.8600 1.8600 5,900
Mar 15, 2024 1.9620 1.9620 1.8320 1.9600 1.9600 8,900
Mar 14, 2024 1.9450 1.9450 1.8310 1.9400 1.9400 3,800
Mar 13, 2024 1.8800 1.9300 1.8600 1.8600 1.8600 4,800
Mar 12, 2024 1.9500 1.9980 1.8820 1.9300 1.9300 3,600
Mar 11, 2024 1.9600 1.9900 1.9000 1.9240 1.9240 10,400
Mar 8, 2024 1.8950 1.9910 1.8950 1.9500 1.9500 7,500
Mar 7, 2024 1.9400 1.9400 1.8240 1.8800 1.8800 2,300
Mar 6, 2024 2.0000 2.0000 1.8580 1.9100 1.9100 9,600
Mar 5, 2024 1.8050 1.8700 1.7800 1.8000 1.8000 4,200
Mar 4, 2024 1.7900 1.9200 1.7900 1.8200 1.8200 4,900
Mar 1, 2024 1.8600 1.9400 1.7720 1.8000 1.8000 4,400
Feb 29, 2024 1.7900 1.9500 1.7900 1.8750 1.8750 4,300
Feb 28, 2024 1.9000 1.9400 1.8400 1.9400 1.9400 8,200
Feb 27, 2024 1.7700 1.9000 1.7700 1.8860 1.8860 8,800
Feb 26, 2024 1.8610 1.9000 1.8600 1.9000 1.9000 2,500
Feb 23, 2024 1.8600 1.8800 1.8200 1.8520 1.8520 10,200
Feb 22, 2024 1.9000 1.9000 1.7940 1.8400 1.8400 9,300
Feb 21, 2024 1.9300 1.9500 1.8200 1.9500 1.9500 5,300
Feb 20, 2024 1.9500 2.0390 1.9100 1.9100 1.9100 11,200
Feb 16, 2024 1.9500 2.0500 1.9100 1.9500 1.9500 16,300
Feb 15, 2024 1.7680 1.9900 1.7680 1.9900 1.9900 27,600
Feb 14, 2024 1.6800 1.7900 1.6500 1.7900 1.7900 8,600
Feb 13, 2024 1.7700 1.7700 1.6500 1.7200 1.7200 6,700
Feb 12, 2024 1.7100 1.8130 1.7020 1.7700 1.7700 18,400
Feb 9, 2024 1.7600 1.7600 1.7590 1.7600 1.7600 2,000
Feb 8, 2024 1.7300 1.7870 1.7200 1.7600 1.7600 4,200
Feb 7, 2024 1.7000 1.7840 1.7000 1.7000 1.7000 3,400
Feb 6, 2024 1.7100 1.9000 1.6700 1.7200 1.7200 7,100
Feb 5, 2024 1.7500 1.7800 1.6450 1.7500 1.7500 15,800
Feb 2, 2024 1.8400 1.8400 1.7290 1.7700 1.7700 14,200
Feb 1, 2024 1.8900 1.9590 1.8400 1.8400 1.8400 39,700
Jan 31, 2024 1.9800 1.9950 1.8400 1.8900 1.8900 13,900
Jan 30, 2024 1.9400 2.0250 1.9000 1.9900 1.9900 33,500
Jan 29, 2024 1.9500 2.0200 1.8450 1.9500 1.9500 40,400
Jan 26, 2024 1.9800 2.0300 1.9600 1.9600 1.9600 14,500
Jan 25, 2024 1.9940 2.0250 1.9500 2.0250 2.0250 9,300
Jan 24, 2024 2.1000 2.1000 1.9700 1.9900 1.9900 14,000
Jan 23, 2024 2.1200 2.1590 2.0300 2.0300 2.0300 10,800
Jan 22, 2024 2.0200 2.0800 1.9970 2.0700 2.0700 8,400
Jan 19, 2024 1.9900 2.0400 1.9410 1.9800 1.9800 16,400
Jan 18, 2024 2.0100 2.0500 1.9500 1.9600 1.9600 27,800
Jan 17, 2024 2.0300 2.0500 2.0100 2.0500 2.0500 6,400
Jan 16, 2024 2.0500 2.1380 2.0400 2.0500 2.0500 10,000
Jan 12, 2024 2.0110 2.1200 2.0110 2.1200 2.1200 16,500
Jan 11, 2024 2.0400 2.1090 2.0000 2.0310 2.0310 13,900
Jan 10, 2024 2.1100 2.1700 2.0400 2.0500 2.0500 18,400
Jan 9, 2024 2.1200 2.2700 1.9680 2.1200 2.1200 60,400
Jan 8, 2024 2.3000 2.3400 2.1230 2.2050 2.2050 63,300
Jan 5, 2024 1:20 Stock Splits
Jan 5, 2024 2.4000 2.4540 2.1900 2.2400 2.2400 80,600
Jan 4, 2024 2.7200 2.7400 2.5000 2.5600 2.5600 99,185
Jan 3, 2024 2.7800 2.7800 2.2800 2.3000 2.3000 42,195
Jan 2, 2024 2.8000 2.8000 2.5400 2.6400 2.6400 50,955
Dec 29, 2023 2.9800 3.0600 2.2000 2.4000 2.4000 53,450
Dec 28, 2023 2.6000 3.0800 2.5200 2.9000 2.9000 89,935
Dec 27, 2023 2.3400 2.5200 2.2400 2.4400 2.4400 24,635
Dec 26, 2023 2.0600 2.4000 2.0400 2.4000 2.4000 85,465
Dec 22, 2023 2.5800 2.6400 2.5200 2.5800 2.5800 8,975
Dec 21, 2023 2.6000 2.6200 2.4600 2.5000 2.5000 7,690
Dec 20, 2023 2.5200 2.6800 2.4800 2.5400 2.5400 5,660
Dec 19, 2023 2.6000 2.7000 2.4600 2.6000 2.6000 13,435
Dec 18, 2023 2.6000 2.6600 2.6000 2.6000 2.6000 5,915
Dec 15, 2023 2.6000 2.7000 2.6000 2.6000 2.6000 6,760
Dec 14, 2023 2.2800 2.7800 2.2800 2.6800 2.6800 22,350
Dec 13, 2023 2.4400 2.6000 2.4400 2.6000 2.6000 5,110
Dec 12, 2023 2.6000 2.6000 2.4600 2.5200 2.5200 13,040
Dec 11, 2023 2.7400 2.7400 2.6000 2.6000 2.6000 4,975
Dec 8, 2023 2.6800 2.7200 2.6000 2.6200 2.6200 7,720
Dec 7, 2023 2.7000 2.7200 2.5400 2.6000 2.6000 6,080
Dec 6, 2023 2.6400 2.8000 2.5400 2.7200 2.7200 9,490
Dec 5, 2023 2.7400 2.8400 2.5400 2.6000 2.6000 15,455
Dec 4, 2023 2.8000 2.8400 2.7200 2.7800 2.7800 12,520
Dec 1, 2023 2.8800 2.8800 2.7000 2.7800 2.7800 12,175
Nov 30, 2023 2.8000 2.9800 2.7000 2.8200 2.8200 13,885
Nov 29, 2023 2.8000 3.0000 2.6800 2.8800 2.8800 37,140
Nov 28, 2023 3.4000 3.4600 2.8000 2.8600 2.8600 281,415
Nov 27, 2023 2.7600 2.9000 2.7600 2.8200 2.8200 3,955
Nov 24, 2023 2.8200 2.9600 2.8000 2.9000 2.9000 2,760
Nov 22, 2023 2.7400 2.9200 2.7000 2.7600 2.7600 6,290
Nov 21, 2023 2.9200 2.9400 2.7200 2.7200 2.7200 4,455
Nov 20, 2023 2.9400 2.9800 2.7600 2.8400 2.8400 5,160
Nov 17, 2023 2.8000 3.0000 2.8000 2.8200 2.8200 5,285
Nov 16, 2023 2.8800 3.0800 2.8000 2.8200 2.8200 8,210
Nov 15, 2023 2.8400 3.1200 2.8400 3.0000 3.0000 7,690
Nov 14, 2023 3.0000 3.0200 2.7400 2.9000 2.9000 17,055
Nov 13, 2023 2.7200 2.9000 2.7200 2.8800 2.8800 5,985
Nov 10, 2023 2.9400 3.0400 2.7400 2.8000 2.8000 6,695
Nov 9, 2023 2.9800 3.2000 2.8200 2.8800 2.8800 10,200
Nov 8, 2023 2.8200 3.1200 2.8200 3.0800 3.0800 9,785
Nov 7, 2023 2.9600 2.9800 2.8000 2.8400 2.8400 4,190
Nov 6, 2023 3.0200 3.2400 2.8600 3.0400 3.0400 5,850
Nov 3, 2023 3.0000 3.2000 3.0000 3.0600 3.0600 5,255
Nov 2, 2023 2.9600 3.1200 2.9600 3.0200 3.0200 3,480
Nov 1, 2023 3.1200 3.6000 2.9600 2.9600 2.9600 8,710
Oct 31, 2023 3.1600 3.1800 2.7000 2.8400 2.8400 18,890
Oct 30, 2023 3.2200 3.2800 3.1800 3.2200 3.2200 4,170
Oct 27, 2023 3.1000 3.3000 3.1000 3.2800 3.2800 4,170
Oct 26, 2023 3.3000 3.3400 3.2600 3.3400 3.3400 2,180
Oct 25, 2023 3.3000 3.3400 3.2000 3.3400 3.3400 1,900
Oct 24, 2023 3.3400 3.3400 3.2200 3.3400 3.3400 4,525
Oct 23, 2023 3.3800 3.7600 3.2000 3.2200 3.2200 11,410
Oct 20, 2023 3.4800 3.8400 3.4800 3.5200 3.5200 7,455
Oct 19, 2023 3.8000 3.8600 3.4800 3.4800 3.4800 6,755
Oct 18, 2023 3.7600 3.9000 3.7000 3.7200 3.7200 11,595
Oct 17, 2023 3.8000 4.1000 3.7800 3.8800 3.8800 8,050
Oct 16, 2023 3.8000 4.0000 3.7600 3.7600 3.7600 5,965
Oct 13, 2023 3.9000 3.9800 3.8600 3.9000 3.9000 3,675
Oct 12, 2023 4.1000 4.2400 3.8000 3.9200 3.9200 10,570
Oct 11, 2023 3.8800 4.1600 3.8800 4.0200 4.0200 13,450
Oct 10, 2023 3.6600 4.0000 3.6400 3.9000 3.9000 22,820
Oct 9, 2023 3.7400 3.9400 3.6200 3.7600 3.7600 2,270
Oct 6, 2023 3.7200 3.7200 3.6200 3.6200 3.6200 5,050
Oct 5, 2023 3.6200 3.7400 3.6200 3.6400 3.6400 2,940
Oct 4, 2023 3.6800 3.7400 3.6200 3.6200 3.6200 4,445
Oct 3, 2023 3.6200 3.7600 3.6200 3.6800 3.6800 1,485
Oct 2, 2023 3.8000 3.8000 3.6200 3.6600 3.6600 6,415
Sep 29, 2023 3.6400 3.7600 3.6200 3.6800 3.6800 2,905
Sep 28, 2023 3.7000 3.7600 3.6200 3.6200 3.6200 3,355
Sep 27, 2023 3.8200 3.8200 3.6400 3.6400 3.6400 3,805
Sep 26, 2023 3.6800 3.8000 3.6800 3.7000 3.7000 2,395
Sep 25, 2023 3.9000 3.9200 3.8200 3.8200 3.8200 8,490
Sep 22, 2023 3.8800 4.8200 3.7400 4.0200 4.0200 59,765
Sep 21, 2023 3.8400 3.9000 3.6200 3.8400 3.8400 12,125
Sep 20, 2023 3.7400 3.9200 3.7000 3.7000 3.7000 2,545
Sep 19, 2023 3.9000 3.9600 3.7000 3.9200 3.9200 2,615
Sep 18, 2023 3.7800 4.0000 3.7800 3.9600 3.9600 5,615
Sep 15, 2023 3.9800 4.2000 3.6000 3.6200 3.6200 22,040
Sep 14, 2023 4.0000 4.1600 3.8000 4.1200 4.1200 5,550
Sep 13, 2023 4.3400 4.3400 4.0400 4.0400 4.0400 4,235
Sep 12, 2023 4.3200 4.3200 4.0600 4.0800 4.0800 5,165
Sep 11, 2023 4.1000 4.5600 4.0400 4.2000 4.2000 4,385
Sep 8, 2023 4.2200 4.5200 4.0000 4.2200 4.2200 7,285
Sep 7, 2023 4.3200 4.6000 4.2200 4.2400 4.2400 4,580
Sep 6, 2023 4.0000 5.1400 4.0000 4.4400 4.4400 37,285
Sep 5, 2023 3.8000 4.2000 3.8000 4.0800 4.0800 6,025
Sep 1, 2023 4.0000 4.0000 3.8000 3.8600 3.8600 3,250
Aug 31, 2023 4.0800 4.2000 3.7600 3.9000 3.9000 13,925
Aug 30, 2023 4.0000 4.1800 3.7600 4.0000 4.0000 10,340
Aug 29, 2023 4.0000 4.3600 4.0000 4.0000 4.0000 3,170
Aug 28, 2023 4.0600 4.4000 4.0000 4.0600 4.0600 12,605
Aug 25, 2023 4.3400 4.4000 4.0600 4.3200 4.3200 7,825
Aug 24, 2023 4.2400 4.4400 4.2000 4.4400 4.4400 5,560
Aug 23, 2023 4.3800 4.4400 4.3000 4.4000 4.4000 3,810
Aug 22, 2023 4.4600 4.5800 4.4000 4.4000 4.4000 4,325
Aug 21, 2023 4.6000 4.6000 4.4000 4.4800 4.4800 4,120
Aug 18, 2023 4.4600 4.6000 4.4400 4.4400 4.4400 3,645
Aug 17, 2023 4.4000 4.7000 4.4000 4.5000 4.5000 1,230
Aug 16, 2023 4.5200 4.7200 4.4800 4.6800 4.6800 4,450
Aug 15, 2023 4.4000 4.6800 4.4000 4.6000 4.6000 2,755
Aug 14, 2023 4.3400 4.7000 4.3400 4.6200 4.6200 4,835
Aug 11, 2023 4.6000 4.8600 4.5200 4.6800 4.6800 4,215
Aug 10, 2023 4.8000 4.8600 4.4400 4.7600 4.7600 7,635
Aug 9, 2023 4.8200 5.1000 4.8000 4.8000 4.8000 4,595
Aug 8, 2023 5.1000 5.1600 4.8200 5.0000 5.0000 7,765
Aug 7, 2023 5.3000 5.5400 5.2000 5.2000 5.2000 5,080
Aug 4, 2023 5.3000 5.5600 5.2000 5.3000 5.3000 4,140
Aug 3, 2023 5.3000 5.4400 5.3000 5.3000 5.3000 1,215
Aug 2, 2023 5.5000 5.5000 5.3200 5.3800 5.3800 4,545
Aug 1, 2023 5.4400 5.6400 5.2000 5.2000 5.2000 4,865
Jul 31, 2023 5.6000 5.6000 5.4000 5.4800 5.4800 5,325
Jul 28, 2023 5.6000 5.7400 5.4000 5.6000 5.6000 9,475
Jul 27, 2023 5.3000 5.7600 5.2400 5.4800 5.4800 12,770
Jul 26, 2023 5.2400 5.3800 5.2000 5.3400 5.3400 6,345
Jul 25, 2023 5.5000 5.5000 5.2600 5.2600 5.2600 6,005
Jul 24, 2023 5.3600 5.7000 5.3600 5.5000 5.5000 3,685
Jul 21, 2023 5.5200 5.7800 5.4000 5.5200 5.5200 5,015
Jul 20, 2023 5.4800 5.7600 5.4200 5.5200 5.5200 3,890
Jul 19, 2023 5.6200 5.7600 5.4400 5.6400 5.6400 8,035
Jul 18, 2023 5.6600 5.7800 5.2000 5.6200 5.6200 7,325
Jul 17, 2023 5.6800 6.0800 5.5600 5.7800 5.7800 13,200
Jul 14, 2023 5.8200 5.9800 5.1000 5.5800 5.5800 14,680
Jul 13, 2023 6.4000 6.4000 5.8000 5.8000 5.8000 16,020
Jul 12, 2023 6.2200 6.3600 5.9600 6.3000 6.3000 23,280
Jul 11, 2023 6.2000 6.4600 5.8800 6.2200 6.2200 39,955
Jul 10, 2023 7.6600 7.7400 7.2400 7.2400 7.2400 18,735
Jul 7, 2023 7.1000 7.8000 7.0800 7.5400 7.5400 23,510
Jul 6, 2023 7.2000 7.7600 7.2000 7.6200 7.6200 26,035
Jul 5, 2023 7.3000 7.5000 6.8800 7.0800 7.0800 27,935
Jul 3, 2023 7.2600 7.4400 6.7200 7.2400 7.2400 33,030
Jun 30, 2023 7.4200 7.6000 6.4600 7.1800 7.1800 53,370
Jun 29, 2023 8.8000 9.3600 6.4600 7.2000 7.2000 117,265
Jun 28, 2023 6.7000 9.1000 6.6600 8.3000 8.3000 214,220
Jun 27, 2023 5.8000 6.9000 5.5000 6.6600 6.6600 137,680
Jun 26, 2023 4.8200 8.5400 4.8200 5.9400 5.9400 970,005
Jun 23, 2023 4.7600 5.0000 4.4200 4.8400 4.8400 20,945
Jun 22, 2023 4.3200 4.8600 4.3200 4.4200 4.4200 4,480
Jun 21, 2023 5.0000 5.0000 4.2000 4.3400 4.3400 8,860
Jun 20, 2023 5.0000 5.3000 4.6000 4.7800 4.7800 22,110
Jun 16, 2023 4.2000 4.9800 4.2000 4.9800 4.9800 23,630
Jun 15, 2023 4.0000 4.6000 4.0000 4.3000 4.3000 12,855
Jun 14, 2023 4.0000 4.1200 3.9600 4.0000 4.0000 1,935
Jun 13, 2023 3.9200 4.2000 3.8200 4.0000 4.0000 4,145
Jun 12, 2023 3.8000 4.0600 3.8000 3.9200 3.9200 6,650
Jun 9, 2023 3.9400 4.0000 3.8400 3.9800 3.9800 7,465
Jun 8, 2023 3.9200 4.1000 3.6000 3.9800 3.9800 6,525
Jun 7, 2023 4.0600 4.1000 4.0000 4.0200 4.0200 3,040
Jun 6, 2023 3.9400 4.1000 3.9000 4.0600 4.0600 2,490
Jun 5, 2023 3.9000 4.0000 3.9000 4.0000 4.0000 2,620
Jun 2, 2023 3.8000 4.0000 3.7200 4.0000 4.0000 4,185
Jun 1, 2023 3.8000 3.9800 3.8000 3.9400 3.9400 3,360
May 31, 2023 3.8000 4.0000 3.8000 3.9000 3.9000 2,495
May 30, 2023 3.8000 4.0000 3.8000 3.9000 3.9000 3,605
May 26, 2023 3.9000 4.0400 3.9000 3.9200 3.9200 3,995
May 25, 2023 4.0000 4.1600 4.0000 4.0200 4.0200 3,065
May 24, 2023 4.1400 4.1600 4.0000 4.1000 4.1000 4,485
May 23, 2023 4.0000 4.1600 4.0000 4.1600 4.1600 6,385
May 22, 2023 4.0200 4.1600 4.0200 4.1200 4.1200 2,945
May 19, 2023 4.0600 4.3200 4.0000 4.0200 4.0200 11,000
May 18, 2023 4.1000 4.3600 4.1000 4.3400 4.3400 3,845
May 17, 2023 4.2200 4.3600 4.2000 4.3400 4.3400 5,200
May 16, 2023 4.0000 4.3800 4.0000 4.3600 4.3600 5,845
May 15, 2023 4.1000 4.3000 4.0000 4.2000 4.2000 6,095
May 12, 2023 4.0200 4.2000 4.0000 4.0000 4.0000 6,990
May 11, 2023 4.1400 4.3000 4.1200 4.1200 4.1200 1,985
May 10, 2023 4.1000 4.3000 4.1000 4.2600 4.2600 7,555
May 9, 2023 4.2000 4.3400 4.0800 4.2000 4.2000 5,930
May 8, 2023 4.3600 4.3800 4.1000 4.2000 4.2000 2,990
May 5, 2023 4.3600 4.3800 4.1600 4.3200 4.3200 2,645
May 4, 2023 4.0400 4.3600 4.0400 4.3600 4.3600 4,540
May 3, 2023 4.2000 4.2200 4.1000 4.1000 4.1000 2,025
May 2, 2023 4.1200 4.3800 4.1200 4.1600 4.1600 3,040
May 1, 2023 4.1000 4.3800 4.1000 4.2000 4.2000 2,000
Apr 28, 2023 4.1200 4.4000 4.1200 4.2600 4.2600 2,900
Apr 27, 2023 1077:1000 Stock Splits
Apr 27, 2023 4.4000 4.4000 4.1000 4.1200 4.1200 2,230
Apr 26, 2023 4.1783 4.4011 4.0111 4.0854 4.0854 4,066
Apr 25, 2023 4.0854 4.4568 4.0669 4.2526 4.2526 12,159
Apr 24, 2023 4.2711 4.3640 4.0854 4.0854 4.0854 5,315
Apr 21, 2023 4.1783 4.2711 4.0669 4.1968 4.1968 7,087
Apr 20, 2023 4.2897 4.4568 4.1040 4.1783 4.1783 3,446
Apr 19, 2023 4.5868 4.5868 4.1783 4.3454 4.3454 10,576

Related Tickers

0269.KL DS Sigma Holdings Berhad
0.3350
-1.47%
 
1KR.F DS Smith Plc
4.6100
-0.47%
 
SON Sonoco Products Company
57.04
+1.13%
 
GPK Graphic Packaging Holding Company
27.25
+0.13%
 
SEE Sealed Air Corporation
31.49
+0.05%
 
TCL-A.TO Transcontinental Inc.
13.94
+0.07%
 
IP International Paper Company
35.36
+0.27%