DSS Inc (DSS)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.58 | 1.63 | 1.5 | 6933 | 1.56945449 | CS |
| 4 | 0.03 | 1.93548387097 | 1.55 | 1.7537 | 1.5 | 6620 | 1.61940188 | CS |
| 12 | -0.19 | -10.7344632768 | 1.77 | 1.935 | 1.4 | 7962 | 1.70655946 | CS |
| 26 | -0.38 | -19.387755102 | 1.96 | 2.2999 | 1.4 | 9704 | 1.83655194 | CS |
| 52 | -4.04 | -71.8861209964 | 5.62 | 5.78 | 1.4 | 133406 | 3.14775875 | CS |
| 156 | -27.62 | -94.5890410959 | 29.2 | 31.6 | 1.4 | 485837 | 13.40198985 | CS |
| 260 | -7.62 | -82.8260869565 | 9.2 | 243.6 | 1.4 | 1298174 | 41.25361074 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 1.54 | -0.02 | -1.28 | 1.56 | 1.59 | 1.54 | 1873 |
| 1721255400 | 1.56 | 0.04 | 2.63 | 1.6 | 1.6 | 1.53 | 5958 |
| 1721169000 | 1.52 | -0.09 | -5.59 | 1.58 | 1.61 | 1.5 | 10287 |
| 1721082600 | 1.61 | 0.03 | 1.90 | 1.53 | 1.6299999 | 1.53 | 14858 |
| 1720823400 | 1.58 | 0.03 | 1.80 | 1.58 | 1.5825 | 1.58 | 1689 |
| 1720737000 | 1.5521 | 0 | 0.14 | 1.55 | 1.59 | 1.55 | 3830 |
| 1720650600 | 1.55 | -0.09 | -5.26 | 1.61 | 1.6399999 | 1.54 | 21169 |
| 1720564200 | 1.6359999 | -0.02 | -1.45 | 1.65 | 1.66 | 1.6279999 | 2609 |
| 1720477800 | 1.66 | 0.01 | 0.61 | 1.66 | 1.67 | 1.6101 | 1734 |
| 1720218600 | 1.65 | 0 | 0.00 | 1.61 | 1.65 | 1.6 | 3342 |
| 1720040640 | 1.65 | 0 | 0.00 | 1.68 | 1.68 | 1.6299999 | 2254 |
| 1719959400 | 1.65 | -0.05 | -2.83 | 1.7 | 1.74 | 1.65 | 3842 |
| 1719873000 | 1.6981 | -0.06 | -3.17 | 1.69 | 1.72 | 1.69 | 1044 |
| 1719613800 | 1.7537 | 0 | 0.00 | 1.7537 | 1.7537 | 1.7537 | 0 |
| 1719527400 | 1.7537 | 0.02 | 1.37 | 1.75 | 1.7537 | 1.715 | 8650 |
| 1719441000 | 1.73 | 0.03 | 1.76 | 1.7 | 1.73 | 1.6701 | 6552 |
| 1719354600 | 1.7 | 0.13 | 8.27 | 1.55 | 1.7 | 1.55 | 18935 |
| 1719268200 | 1.5701 | -0.01 | -0.63 | 1.6 | 1.605 | 1.57 | 2371 |
| 1719009000 | 1.58 | -0 | -0.15 | 1.55 | 1.6299999 | 1.55 | 8168 |
| 1718922600 | 1.5824 | 0.03 | 2.09 | 1.56 | 1.6399999 | 1.56 | 3074 |
| 1718749800 | 1.55 | -0.06 | -3.70 | 1.6 | 1.6399999 | 1.55 | 7747 |
| 1718663400 | 1.6096 | -0.02 | -1.23 | 1.57 | 1.65 | 1.57 | 17007 |
| 1718404200 | 1.6297 | -0.04 | -2.41 | 1.67 | 1.7 | 1.57 | 13482 |
| 1718317800 | 1.67 | -0.02 | -1.43 | 1.7 | 1.74 | 1.65 | 12480 |
| 1718231400 | 1.6942 | -0.03 | -1.50 | 1.74 | 1.75 | 1.681 | 7771 |
| 1718145000 | 1.72 | -0.03 | -1.71 | 1.72 | 1.77 | 1.695 | 6715 |
| 1718058600 | 1.75 | -0.11 | -5.91 | 1.9 | 1.9 | 1.75 | 14699 |
| 1717799400 | 1.86 | 0.01 | 0.54 | 1.82 | 1.88 | 1.82 | 6300 |
| 1717713000 | 1.85 | 0.04 | 1.93 | 1.77 | 1.87 | 1.77 | 14191 |
| 1717626600 | 1.815 | -0.02 | -0.82 | 1.8 | 1.83 | 1.8 | 3004 |
| 1717540200 | 1.83 | 0 | 0.00 | 1.84 | 1.87 | 1.8 | 7349 |
| 1717453800 | 1.83 | -0.02 | -1.08 | 1.89 | 1.89 | 1.78 | 9159 |
| 1717194600 | 1.85 | -0 | -0.01 | 1.9 | 1.92 | 1.8315 | 4710 |
| 1717108200 | 1.8501 | 0.01 | 0.55 | 1.81 | 1.88 | 1.81 | 8040 |
| 1717021800 | 1.84 | 0.04 | 2.22 | 1.83 | 1.9099 | 1.83 | 3269 |
| 1716935400 | 1.8 | -0.07 | -3.74 | 1.84 | 1.91 | 1.8 | 2102 |
| 1716589800 | 1.87 | -0.03 | -1.58 | 1.9 | 1.9 | 1.86 | 1855 |
| 1716503400 | 1.9 | 0.02 | 1.06 | 1.84 | 1.935 | 1.84 | 18850 |
| 1716417000 | 1.88 | 0.01 | 0.53 | 1.87 | 1.9046 | 1.84 | 5155 |
| 1716330600 | 1.87 | -0.02 | -1.05 | 1.89 | 1.89 | 1.85 | 8857 |
| 1716244200 | 1.8899 | 0.11 | 6.17 | 1.81 | 1.8899 | 1.79 | 7621 |
| 1715985000 | 1.78 | 0.13 | 7.88 | 1.6299999 | 1.8899 | 1.6299999 | 40852 |
| 1715898600 | 1.65 | -0.02 | -1.20 | 1.59 | 1.68 | 1.59 | 7643 |
| 1715812200 | 1.67 | 0.03 | 1.83 | 1.6 | 1.6961 | 1.6 | 3391 |
| 1715725800 | 1.6399999 | 0.03 | 1.86 | 1.4 | 1.69 | 1.4 | 8703 |
| 1715639400 | 1.61 | -0.01 | -0.45 | 1.42 | 1.6194 | 1.42 | 9043 |
| 1715380200 | 1.6172 | -0.03 | -1.99 | 1.62 | 1.6368 | 1.6 | 2732 |
| 1715293800 | 1.65 | -0.01 | -0.60 | 1.68 | 1.69 | 1.635 | 5270 |
| 1715207400 | 1.66 | 0.02 | 1.22 | 1.6399999 | 1.68 | 1.58 | 22819 |
| 1715121000 | 1.6399999 | -0.02 | -1.20 | 1.68 | 1.685 | 1.6399999 | 10060 |
| 1715034600 | 1.66 | -0.05 | -2.64 | 1.71 | 1.74 | 1.65 | 4383 |
| 1714775400 | 1.705 | -0 | -0.19 | 1.68 | 1.72 | 1.68 | 4046 |
| 1714689000 | 1.7082 | 0.01 | 0.59 | 1.74 | 1.74 | 1.69 | 5036 |
| 1714602600 | 1.6981 | -0.03 | -1.83 | 1.71 | 1.7252 | 1.68 | 6131 |
| 1714516200 | 1.7297 | -0.02 | -1.16 | 1.71 | 1.7373 | 1.68 | 5115 |
| 1714429800 | 1.75 | -0.03 | -1.79 | 1.77 | 1.77 | 1.71 | 6674 |
| 1714170600 | 1.7819 | 0.03 | 1.53 | 1.77 | 1.7819 | 1.73 | 1345 |
| 1714084200 | 1.755 | -0.05 | -2.50 | 1.82 | 1.84 | 1.73 | 6746 |
| 1713997800 | 1.8 | 0.07 | 4.00 | 1.73 | 1.8008 | 1.73 | 9109 |
| 1713911400 | 1.7308 | -0.04 | -2.21 | 1.76 | 1.77 | 1.7308 | 4823 |
| 1713825000 | 1.77 | 0.02 | 1.14 | 1.73 | 1.78 | 1.73 | 3498 |
| 1713565800 | 1.75 | -0.03 | -1.69 | 1.8 | 1.8 | 1.74 | 1709 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
