DSS Inc (DSS) Historical Stock Data
1.07 ↑0.05 (4.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DSS is down -0.49% a day on average. There have been 14 days where DSS Inc closed green and 16 days where DSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.02 | 1.07 | ↑$0.05 (4.90%) | 1.01 | 1.10 | 74.67K |
| 2024-11-21 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 1.00 | 1.05 | 19.28K |
| 2024-11-20 | 1.05 | 1.04 | ↓$0.01 (-0.95%) | 1.02 | 1.05 | 20.23K |
| 2024-11-19 | 1.05 | 1.04 | ↓$0.01 (-0.95%) | 1.02 | 1.11 | 48.04K |
| 2024-11-18 | 1.06 | 1.05 | ↓$0.01 (-0.94%) | 1.04 | 1.07 | 7.67K |
| 2024-11-15 | 1.10 | 1.06 | ↓$0.04 (-3.64%) | 1.06 | 1.12 | 8.84K |
| 2024-11-14 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.05 | 1.13 | 27.49K |
| 2024-11-13 | 1.15 | 1.13 | ↓$0.02 (-1.74%) | 1.06 | 1.16 | 31.49K |
| 2024-11-12 | 1.10 | 1.15 | ↑$0.04 (4.09%) | 1.10 | 1.18 | 28.05K |
| 2024-11-11 | 1.15 | 1.13 | ↓$0.02 (-1.74%) | 1.13 | 1.17 | 16.91K |
| 2024-11-08 | 1.16 | 1.16 | ↑$0.00 (0.00%) | 1.16 | 1.21 | 10.85K |
| 2024-11-07 | 1.32 | 1.15 | ↓$0.17 (-12.88%) | 1.15 | 1.33 | 119.15K |
| 2024-11-06 | 1.40 | 1.33 | ↓$0.07 (-4.80%) | 1.33 | 1.40 | 20.18K |
| 2024-11-05 | 1.31 | 1.32 | ↑$0.02 (1.15%) | 1.29 | 1.38 | 7.27K |
| 2024-11-04 | 1.34 | 1.34 | ↑$0.00 (0.01%) | 1.30 | 1.37 | 4.60K |
| 2024-11-01 | 1.27 | 1.29 | ↑$0.02 (1.63%) | 1.24 | 1.29 | 16.05K |
| 2024-10-31 | 1.37 | 1.30 | ↓$0.07 (-5.11%) | 1.26 | 1.39 | 14.55K |
| 2024-10-30 | 1.35 | 1.32 | ↓$0.03 (-2.22%) | 1.26 | 1.35 | 3.17K |
| 2024-10-29 | 1.34 | 1.32 | ↓$0.02 (-1.43%) | 1.32 | 1.34 | 3.57K |
| 2024-10-28 | 1.42 | 1.35 | ↓$0.07 (-4.93%) | 1.35 | 1.42 | 5.39K |
| 2024-10-25 | 1.34 | 1.38 | ↑$0.04 (2.67%) | 1.32 | 1.43 | 18.98K |
| 2024-10-24 | 1.49 | 1.37 | ↓$0.12 (-8.05%) | 1.35 | 1.49 | 15.46K |
| 2024-10-23 | 1.24 | 1.47 | ↑$0.23 (18.55%) | 1.23 | 1.50 | 133.03K |
| 2024-10-22 | 1.23 | 1.27 | ↑$0.04 (3.25%) | 1.20 | 1.30 | 22.15K |
| 2024-10-21 | 1.30 | 1.24 | ↓$0.06 (-4.62%) | 1.24 | 1.30 | 4.20K |
| 2024-10-18 | 1.27 | 1.28 | ↑$0.01 (1.09%) | 1.27 | 1.29 | 3.40K |
| 2024-10-17 | 1.27 | 1.29 | ↑$0.02 (1.57%) | 1.24 | 1.30 | 12.33K |
| 2024-10-16 | 1.24 | 1.24 | ↑$0.00 (0.00%) | 1.21 | 1.28 | 20.56K |
| 2024-10-15 | 1.22 | 1.22 | ↓$0.00 (-0.22%) | 1.21 | 1.26 | 8.67K |
| 2024-10-14 | 1.19 | 1.22 | ↑$0.03 (2.52%) | 1.18 | 1.22 | 3.36K |
Create an account or log in to view more rows.
$DSS added more calls on that drop
$DSS come to papa
$DSS R-E-L-A-X Green is coming
$DSS already bouncing back.
$DSS Spike it!
$DSS Dumping started...
Get out while you can...
$DSS News?
$DSS I blocked some bears and I liked it!
$DSS only getting stronger
$DSS not worrying