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 | 0.059 | 6.48351648352 | 0.91 | 1.04 | 0.8722 | 44701 | 0.95314784 | CS |
| 4 | -0.131 | -11.9090909091 | 1.1 | 1.22 | 0.805 | 68971 | 0.96103497 | CS |
| 12 | -0.221 | -18.5714285714 | 1.19 | 1.5 | 0.805 | 40719 | 1.04376976 | CS |
| 26 | -0.691 | -41.6265060241 | 1.66 | 1.67 | 0.805 | 22294 | 1.09961462 | CS |
| 52 | -1.331 | -57.8695652174 | 2.3 | 2.3399 | 0.805 | 16668 | 1.35792611 | CS |
| 156 | -13.231 | -93.176056338 | 14.2 | 14.998 | 0.805 | 317703 | 7.53014235 | CS |
| 260 | -5.987 | -86.0695802185 | 6.956 | 243.6 | 0.805 | 1274193 | 41.76782588 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 0.9 | -0.059901 | -6.24 | 0.967 | 0.97 | 0.9 | 16079 |
| 1735860600 | 0.959901 | 0.059901 | 6.66 | 0.8899 | 0.9899 | 0.8899 | 33871 |
| 1735687800 | 0.9 | -0.1 | -10.00 | 0.93 | 0.9976 | 0.9 | 54801 |
| 1735601400 | 1 | 0.1 | 11.11 | 0.91 | 1.04 | 0.8722 | 75552 |
| 1735342200 | 0.9 | -0.01 | -1.10 | 0.9 | 0.9099 | 0.8722 | 15164 |
| 1735255800 | 0.91 | 0.0198 | 2.22 | 0.885 | 0.93545 | 0.872201 | 12353 |
| 1735077840 | 0.8902 | 0.0201 | 2.31 | 0.85 | 0.9362 | 0.85 | 10499 |
| 1734996600 | 0.8701 | 0.0420001 | 5.07 | 0.8051 | 0.9193 | 0.8051 | 104493 |
| 1734737400 | 0.8280999 | -0.0318 | -3.70 | 0.83 | 0.8599 | 0.805 | 74602 |
| 1734651000 | 0.8599 | -0.04 | -4.44 | 0.9008 | 0.92 | 0.85 | 28210 |
| 1734564600 | 0.8999 | -0.0099 | -1.09 | 0.8969 | 0.969999 | 0.88 | 65964 |
| 1734478200 | 0.9098 | -0.0002 | -0.02 | 0.91 | 0.93 | 0.880501 | 52636 |
| 1734391800 | 0.91 | -0.12 | -11.65 | 0.95 | 0.9963 | 0.91 | 98571 |
| 1734132600 | 1.03 | 0.07 | 6.78 | 1.08 | 1.22 | 1 | 487569 |
| 1734046200 | 0.964566 | -0.025534 | -2.58 | 0.97 | 1.05 | 0.9506 | 58957 |
| 1733959800 | 0.9901 | -0.0199 | -1.97 | 1.01 | 1.01 | 0.95 | 20737 |
| 1733873400 | 1.01 | -0.05 | -4.72 | 1.01 | 1.04 | 0.99 | 6264 |
| 1733787000 | 1.06 | 0.02 | 1.92 | 1.1 | 1.1 | 1.01 | 29915 |
| 1733527800 | 1.04 | 0.12 | 12.95 | 0.8552 | 1.08 | 0.8552 | 93211 |
| 1733441400 | 0.9208 | 0.0008 | 0.09 | 0.86 | 0.95 | 0.86 | 33747 |
| 1733355000 | 0.92 | 0.01 | 1.10 | 0.9019 | 0.93 | 0.9019 | 10217 |
| 1733268600 | 0.91 | -0.07 | -7.14 | 0.97 | 0.98 | 0.901 | 11251 |
| 1733182200 | 0.98 | -0.04 | -3.92 | 1.02 | 1.02 | 0.9 | 74773 |
| 1732917840 | 1.02 | 0.09 | 9.68 | 0.93 | 1.02 | 0.924 | 28971 |
| 1732750200 | 0.93 | 0.014 | 1.53 | 0.917 | 0.946 | 0.900501 | 24502 |
| 1732663800 | 0.916 | -0.114 | -11.07 | 0.99 | 1.04 | 0.9 | 54244 |
| 1732577400 | 1.03 | -0.04 | -3.74 | 1.07 | 1.1 | 1.01 | 37503 |
| 1732318200 | 1.07 | 0.05 | 4.90 | 1.02 | 1.1 | 1.01 | 74671 |
| 1732231800 | 1.02 | -0.02 | -1.92 | 1.04 | 1.05 | 1.0008 | 19282 |
| 1732145400 | 1.04 | 0 | 0.00 | 1.05 | 1.0501 | 1.0201 | 20213 |
| 1732059000 | 1.04 | -0.01 | -0.95 | 1.05 | 1.11 | 1.02 | 48034 |
| 1731972600 | 1.05 | -0.01 | -0.94 | 1.06 | 1.07 | 1.04 | 7642 |
| 1731713400 | 1.06 | -0.01 | -0.93 | 1.1 | 1.12 | 1.06 | 8836 |
| 1731627000 | 1.07 | -0.06 | -5.31 | 1.06 | 1.1299999 | 1.0503 | 27492 |
| 1731540600 | 1.1299999 | -0.02 | -1.31 | 1.15 | 1.16 | 1.0601 | 31482 |
| 1731454200 | 1.145 | 0.02 | 1.33 | 1.1 | 1.1776 | 1.1 | 28054 |
| 1731367800 | 1.1299999 | -0.03 | -2.59 | 1.15 | 1.17 | 1.1299999 | 16914 |
| 1731108600 | 1.16 | 0.01 | 0.87 | 1.16 | 1.21 | 1.16 | 10846 |
| 1731022200 | 1.15 | -0.18 | -13.72 | 1.32 | 1.33 | 1.15 | 118947 |
| 1730935800 | 1.3328 | 0.01 | 0.97 | 1.31 | 1.4000999 | 1.31 | 16893 |
| 1730849400 | 1.32 | -0.02 | -1.51 | 1.35 | 1.3799999 | 1.29 | 7265 |
| 1730763000 | 1.3402 | 0.05 | 3.84 | 1.34 | 1.3899999 | 1.3 | 4603 |
| 1730500200 | 1.2907 | -0.01 | -0.72 | 1.27 | 1.2907 | 1.24 | 16053 |
| 1730413800 | 1.3 | -0.02 | -1.52 | 1.3 | 1.3899999 | 1.26 | 14553 |
| 1730327400 | 1.32 | -0 | -0.07 | 1.3 | 1.37 | 1.26 | 3166 |
| 1730241000 | 1.3209 | -0.03 | -2.16 | 1.34 | 1.35 | 1.32 | 3567 |
| 1730154600 | 1.35 | -0.03 | -1.82 | 1.42 | 1.45 | 1.35 | 5390 |
| 1729895400 | 1.375 | 0 | 0.36 | 1.36 | 1.43 | 1.322 | 18930 |
| 1729809000 | 1.37 | -0.1 | -6.80 | 1.49 | 1.49 | 1.3501 | 15461 |
| 1729722600 | 1.47 | 0.2 | 15.75 | 1.24 | 1.5 | 1.23 | 132534 |
| 1729636200 | 1.27 | 0.03 | 2.42 | 1.23 | 1.3 | 1.2 | 22145 |
| 1729549800 | 1.24 | -0.04 | -3.42 | 1.3 | 1.3 | 1.24 | 4195 |
| 1729290600 | 1.2839 | -0.01 | -0.47 | 1.3 | 1.3 | 1.27 | 3395 |
| 1729204200 | 1.29 | 0.05 | 4.03 | 1.22 | 1.3 | 1.22 | 12333 |
| 1729117800 | 1.24 | 0.02 | 1.87 | 1.24 | 1.28 | 1.21 | 20557 |
| 1729031400 | 1.2172 | -0 | -0.23 | 1.19 | 1.26 | 1.19 | 8671 |
| 1728945000 | 1.22 | 0 | 0.00 | 1.19 | 1.22 | 1.18 | 3349 |
| 1728685800 | 1.22 | -0 | -0.20 | 1.22 | 1.23 | 1.22 | 5410 |
| 1728599400 | 1.2225 | 0.01 | 1.03 | 1.2 | 1.24 | 1.2 | 1612 |
| 1728513000 | 1.21 | -0.03 | -2.07 | 1.23 | 1.23 | 1.192 | 4666 |
| 1728426600 | 1.2356 | 0.03 | 2.12 | 1.2 | 1.2595 | 1.2 | 2650 |
| 1728340200 | 1.21 | -0.04 | -2.96 | 1.21 | 1.27 | 1.2 | 8168 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
