DSS Inc (DSS) Historical Stock Data
1.71 ↓0.00 (-0.19%)
As of May 1, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, DSS is up 0.15% a day on average. There have been 15 days where DSS Inc closed green and 15 days where DSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.68 | 1.71 | ↑$0.03 (1.49%) | 1.68 | 1.71 | 4.06K |
| 2024-05-02 | 1.69 | 1.71 | ↑$0.02 (1.08%) | 1.69 | 1.72 | 5.04K |
| 2024-05-01 | 1.69 | 1.70 | ↑$0.01 (0.32%) | 1.68 | 1.73 | 6.13K |
| 2024-04-30 | 1.74 | 1.73 | ↓$0.01 (-0.44%) | 1.70 | 1.74 | 5.12K |
| 2024-04-29 | 1.76 | 1.75 | ↓$0.01 (-0.40%) | 1.71 | 1.76 | 6.67K |
| 2024-04-26 | 1.77 | 1.78 | ↑$0.02 (0.96%) | 1.73 | 1.78 | 1.35K |
| 2024-04-25 | 1.84 | 1.76 | ↓$0.09 (-4.62%) | 1.74 | 1.84 | 6.76K |
| 2024-04-24 | 1.73 | 1.80 | ↑$0.07 (4.05%) | 1.73 | 1.80 | 9.11K |
| 2024-04-23 | 1.73 | 1.73 | ↓$0.00 (-0.05%) | 1.73 | 1.77 | 4.82K |
| 2024-04-22 | 1.78 | 1.77 | ↓$0.01 (-0.56%) | 1.73 | 1.78 | 3.50K |
| 2024-04-19 | 1.76 | 1.75 | ↓$0.01 (-0.57%) | 1.74 | 1.76 | 1.74K |
| 2024-04-18 | 1.77 | 1.78 | ↑$0.01 (0.79%) | 1.74 | 1.84 | 5.73K |
| 2024-04-17 | 1.72 | 1.77 | ↑$0.05 (2.91%) | 1.71 | 1.84 | 12.49K |
| 2024-04-16 | 1.82 | 1.75 | ↓$0.07 (-3.85%) | 1.71 | 1.83 | 22.45K |
| 2024-04-15 | 1.85 | 1.82 | ↓$0.03 (-1.73%) | 1.82 | 1.94 | 9.29K |
| 2024-04-12 | 1.92 | 1.86 | ↓$0.06 (-3.12%) | 1.85 | 1.97 | 5K |
| 2024-04-11 | 1.86 | 1.95 | ↑$0.09 (4.84%) | 1.85 | 1.96 | 10.45K |
| 2024-04-10 | 2.11 | 2.03 | ↓$0.08 (-3.79%) | 1.99 | 2.19 | 20.85K |
| 2024-04-09 | 2.00 | 2.13 | ↑$0.13 (6.50%) | 1.97 | 2.30 | 53.34K |
| 2024-04-08 | 1.88 | 2.00 | ↑$0.12 (6.12%) | 1.88 | 2.14 | 66.29K |
| 2024-04-05 | 1.84 | 1.88 | ↑$0.04 (2.01%) | 1.84 | 1.88 | 1.92K |
| 2024-04-04 | 1.84 | 1.88 | ↑$0.04 (2.17%) | 1.80 | 1.93 | 4.49K |
| 2024-04-03 | 1.92 | 1.87 | ↓$0.05 (-2.60%) | 1.83 | 1.94 | 7.53K |
| 2024-04-02 | 1.87 | 1.89 | ↑$0.02 (1.07%) | 1.80 | 1.89 | 5.58K |
| 2024-04-01 | 1.84 | 1.87 | ↑$0.03 (1.63%) | 1.80 | 1.94 | 14.46K |
| 2024-03-28 | 1.86 | 1.81 | ↓$0.05 (-2.69%) | 1.81 | 1.94 | 4.10K |
| 2024-03-27 | 1.85 | 1.86 | ↑$0.01 (0.57%) | 1.85 | 1.86 | 1.62K |
| 2024-03-26 | 1.91 | 1.80 | ↓$0.11 (-5.64%) | 1.80 | 1.91 | 15.22K |
| 2024-03-25 | 1.86 | 1.85 | ↓$0.01 (-0.54%) | 1.81 | 1.91 | 3.96K |
| 2024-03-22 | 1.94 | 1.91 | ↓$0.03 (-1.55%) | 1.83 | 1.94 | 3.08K |
Create an account or log in to view more rows.
$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
$DSS Fake dip news.
$DSS yeeeeeee haw
$DSS HODL