Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE American - Nasdaq Real Time Price USD

DSS, Inc. (DSS)

0.9860
+0.0104
+(1.07%)
As of 3:37:34 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.96001.00000.98600.98600.986011,049
May 1, 20250.95201.00000.95200.97600.97602,900
Apr 30, 20250.99300.99300.95600.95600.95602,800
Apr 29, 20250.98000.98000.93300.96300.96302,800
Apr 28, 20250.93000.96300.91800.96300.96305,400
Apr 25, 20250.94000.98000.94000.94800.948010,200
Apr 24, 20250.91000.97000.86000.96000.960014,700
Apr 23, 20250.94000.94000.88000.92000.920018,000
Apr 22, 20250.92000.95900.88000.94000.940013,200
Apr 21, 20250.99000.99000.89900.94000.94008,300
Apr 17, 20250.94801.00000.92800.98700.98705,800
Apr 16, 20250.93000.97800.93000.97800.97802,300
Apr 15, 20250.92000.95000.92000.95000.95002,000
Apr 14, 20250.91100.92000.91100.92000.92002,300
Apr 11, 20250.85000.90000.84000.88100.88105,200
Apr 10, 20250.85000.90000.83400.85100.85108,600
Apr 9, 20250.83300.88000.82000.82100.82105,000
Apr 8, 20250.90000.93300.85000.85000.850041,200
Apr 7, 20250.87600.90000.84700.87300.87305,300
Apr 4, 20250.84800.90600.83000.90600.90606,000
Apr 3, 20250.85000.91000.82300.89000.89005,900
Apr 2, 20250.89800.95800.86800.92800.928013,000
Apr 1, 20250.89300.90000.84000.87000.870010,400
Mar 31, 20250.98000.98000.78000.86700.867092,900
Mar 28, 20251.00001.03000.94501.00001.00006,300
Mar 27, 20250.95001.00200.95001.00201.00209,000
Mar 26, 20251.06001.09000.92700.95000.950023,100
Mar 25, 20250.94000.98000.92000.98000.980010,600
Mar 24, 20250.95501.10000.89000.96000.960085,200
Mar 21, 20251.02001.10000.78101.00001.0000603,000
Mar 20, 20250.87001.09000.85000.92400.9240706,200
Mar 19, 20250.88000.90500.87900.89000.89007,300
Mar 18, 20250.83000.85000.82100.85000.85008,800
Mar 17, 20250.85000.88000.84000.85500.85504,500
Mar 14, 20250.86800.87500.84400.87200.87204,400
Mar 13, 20250.84200.84200.84200.84200.84206,400
Mar 12, 20250.86100.86100.85000.85100.85102,000
Mar 11, 20250.88000.88800.84200.86100.86109,800
Mar 10, 20250.89000.89000.84200.86000.860029,100
Mar 7, 20250.88000.92800.88000.91000.910015,800
Mar 6, 20250.91000.93000.88000.88000.880023,300
Mar 5, 20250.91900.91900.89000.91000.91003,600
Mar 4, 20250.87000.90000.85000.90000.90004,100
Mar 3, 20250.96000.96000.90000.90000.900012,000
Feb 28, 20250.87000.90200.85200.90000.90005,400
Feb 27, 20250.88000.91000.88000.90000.90003,300
Feb 26, 20250.91200.91200.87000.88000.880053,400
Feb 25, 20250.91200.94200.91200.94000.94005,600
Feb 24, 20250.96000.96000.90000.94200.942011,500
Feb 21, 20250.92000.95000.92000.94000.94009,500
Feb 20, 20250.93000.93000.91000.92000.9200800
Feb 19, 20250.90000.95900.90000.93000.93006,000
Feb 18, 20250.92000.96000.91000.93000.930016,100
Feb 14, 20250.92000.95000.91000.95000.95004,300
Feb 13, 20250.90600.93900.90600.91000.910012,300
Feb 12, 20250.81000.97000.81000.93600.936038,900
Feb 11, 20250.84900.84900.82800.84700.84704,800
Feb 10, 20250.85400.87000.85000.85600.85605,800
Feb 7, 20250.85000.87000.85000.86000.860011,200
Feb 6, 20250.91000.91000.87000.87000.870011,200
Feb 5, 20250.97000.97000.90000.90000.900017,200
Feb 4, 20250.86400.95000.86000.93000.930036,000
Feb 3, 20250.96000.99000.77300.86000.860090,000
Jan 31, 20250.78000.81400.77100.77200.77206,200
Jan 30, 20250.81000.81000.77000.78500.785034,500
Jan 29, 20250.85000.85000.81000.81000.81006,200
Jan 28, 20250.81000.91000.81000.82000.82009,100
Jan 27, 20250.87700.91400.82000.86600.86609,400
Jan 24, 20250.83800.92400.81100.86200.862013,800
Jan 23, 20250.85000.86100.83000.83100.831023,800
Jan 22, 20250.86000.93000.85000.85000.85007,400
Jan 21, 20250.87000.90400.86000.86000.86009,700
Jan 17, 20250.90000.94700.86000.86200.862013,300
Jan 16, 20250.94000.99000.87500.87500.875020,300
Jan 15, 20250.93000.95000.90000.94000.940015,900
Jan 14, 20250.94300.99000.93000.99000.99004,000
Jan 13, 20250.93000.94000.89000.93000.930034,900
Jan 10, 20250.95000.98000.89000.93000.93005,000
Jan 8, 20250.97000.99000.95000.95000.950019,900
Jan 7, 20251.10001.10000.99000.99000.990033,100
Jan 6, 20250.91501.02000.91001.00001.000075,600
Jan 3, 20250.96700.97000.90000.90000.900016,000
Jan 2, 20250.89000.99000.89000.96000.960033,900
Dec 31, 20240.93000.99000.90000.90000.900056,300
Dec 30, 20240.91001.04000.87201.00001.000075,600
Dec 27, 20240.90000.91000.87200.90000.900015,200
Dec 26, 20240.87200.93500.87200.91000.910012,400
Dec 24, 20240.85000.93600.85000.89000.890010,500
Dec 23, 20240.80500.91900.80500.87000.8700106,600
Dec 20, 20240.83000.86000.80500.82800.828074,600
Dec 19, 20240.91900.92000.85000.86000.860028,200
Dec 18, 20240.89000.97000.88000.90000.900066,000
Dec 17, 20240.91000.93000.88100.91000.910052,600
Dec 16, 20240.95000.99600.91000.91000.910098,600
Dec 13, 20241.08001.22001.00001.03001.0300487,600
Dec 12, 20240.97001.05000.95100.96500.965059,000
Dec 11, 20241.01001.01000.95000.99000.990020,700
Dec 10, 20241.01001.04000.99001.01001.01006,300
Dec 9, 20241.10001.10001.01001.06001.060029,900
Dec 6, 20240.85501.08000.85501.04001.040093,200
Dec 5, 20240.86000.95000.86000.92100.921033,700
Dec 4, 20240.90200.93000.90200.92000.920010,200
Dec 3, 20240.97000.97000.90100.91000.910011,300
Dec 2, 20241.02001.02000.90000.98000.980074,800
Nov 29, 20240.93001.02000.92401.02001.020029,000
Nov 27, 20240.91700.94600.90100.93000.930024,500
Nov 26, 20240.99001.04000.90000.91600.916054,200
Nov 25, 20241.07001.10001.01001.03001.030037,500
Nov 22, 20241.02001.10001.01001.07001.070074,600
Nov 21, 20241.04001.05001.00101.02001.020019,300
Nov 20, 20241.05001.05001.02001.04001.040020,200
Nov 19, 20241.05001.11001.02001.04001.040048,000
Nov 18, 20241.06001.07001.04001.05001.05007,600
Nov 15, 20241.10001.12001.06001.06001.06008,800
Nov 14, 20241.07001.13001.05001.07001.070027,500
Nov 13, 20241.15001.16001.06001.13001.130031,500
Nov 12, 20241.10001.17801.10001.14501.145028,100
Nov 11, 20241.15001.17001.13001.13001.130016,800
Nov 8, 20241.16001.21001.16001.16001.160010,800
Nov 7, 20241.32001.33001.15001.15001.1500118,900
Nov 6, 20241.40001.40001.33301.33301.333020,200
Nov 5, 20241.30501.38001.29001.32001.32007,200
Nov 4, 20241.34001.37001.30001.34001.34004,600
Nov 1, 20241.27001.29101.24001.29101.291016,100
Oct 31, 20241.37001.39001.26001.30001.300014,600
Oct 30, 20241.35001.35001.26001.32001.32003,200
Oct 29, 20241.34001.34001.32001.32101.32103,600
Oct 28, 20241.42001.42001.35001.35001.35005,400
Oct 25, 20241.33901.43001.32201.37501.375018,900
Oct 24, 20241.49001.49001.35001.37001.370015,400
Oct 23, 20241.24001.50001.23001.47001.4700136,300
Oct 22, 20241.23001.30001.20001.27001.270022,100
Oct 21, 20241.30001.30001.24001.24001.24004,200
Oct 18, 20241.27001.29001.27001.28401.28403,400
Oct 17, 20241.27001.30001.24001.29001.290012,300
Oct 16, 20241.24001.28001.21001.24001.240020,600
Oct 15, 20241.22001.26001.21401.21701.21708,700
Oct 14, 20241.19001.22001.18001.22001.22003,300
Oct 11, 20241.22001.23001.22001.22001.22005,400
Oct 10, 20241.20701.24001.20001.22301.22301,600
Oct 9, 20241.19201.21001.19201.21001.21004,700
Oct 8, 20241.20001.26001.20001.23601.23602,700
Oct 7, 20241.21001.27001.20001.21001.21008,200
Oct 4, 20241.24901.24901.21001.24701.24704,400
Oct 3, 20241.21001.22001.21001.22001.22002,500
Oct 2, 20241.21001.24001.21001.21001.21004,100
Oct 1, 20241.27001.27101.20001.23701.237010,100
Sep 30, 20241.28001.31001.27001.27001.27003,700
Sep 27, 20241.25101.31001.25001.31001.31007,700
Sep 26, 20241.23001.26001.20001.22001.220024,800
Sep 25, 20241.25001.25001.21001.22001.22007,300
Sep 24, 20241.21001.29001.20001.26001.260017,900
Sep 23, 20241.26901.29001.24001.29001.290015,800
Sep 20, 20241.37001.37001.24001.24001.240019,300
Sep 19, 20241.37501.39001.33201.38001.380010,200
Sep 18, 20241.32501.34401.27501.33001.33004,800
Sep 17, 20241.34801.34801.31001.31001.31001,100
Sep 16, 20241.25001.39001.25001.33001.33008,800
Sep 13, 20241.26001.35001.26001.35001.35005,000
Sep 12, 20241.30001.30401.28501.28501.28501,800
Sep 11, 20241.27001.32101.26001.32101.32109,200
Sep 10, 20241.25001.33001.25001.31001.310013,600
Sep 9, 20241.38001.38001.30201.33101.33104,600
Sep 6, 20241.38001.42001.36001.41001.41005,700
Sep 5, 20241.39001.41501.38001.38001.38006,800
Sep 4, 20241.26001.40001.26001.40001.400030,800
Sep 3, 20241.28001.31001.25001.29001.290016,500
Aug 30, 20241.28501.31001.28001.28201.28204,100
Aug 29, 20241.28001.32001.25001.32001.32009,000
Aug 28, 20241.28101.34001.28101.32001.32007,500
Aug 27, 20241.28001.37001.28001.30001.300010,100
Aug 26, 20241.32001.32001.28001.28001.28009,300
Aug 23, 20241.30001.34001.30001.30001.30009,200
Aug 22, 20241.35001.38001.31001.31001.31004,100
Aug 21, 20241.37001.37701.32501.35001.35005,600
Aug 20, 20241.35001.38001.35001.36001.36003,400
Aug 19, 20241.36001.38001.35001.36501.36503,200
Aug 16, 20241.35001.39001.35001.38001.38004,300
Aug 15, 20241.38001.44001.38001.38001.38006,100
Aug 14, 20241.39001.40001.35001.40001.40003,100
Aug 13, 20241.38201.39001.35601.35601.35606,500
Aug 12, 20241.49001.49001.27001.34501.345018,700
Aug 9, 20241.45001.47501.44701.46701.46703,500
Aug 8, 20241.41001.49001.41001.48001.48005,600
Aug 7, 20241.47001.49001.43101.49001.49002,100
Aug 6, 20241.45001.47001.43001.47001.47004,900
Aug 5, 20241.40001.52001.40001.46001.46009,900
Aug 2, 20241.54001.54001.48001.51001.51008,100
Aug 1, 20241.53001.53001.50001.50001.50002,200
Jul 31, 20241.51001.53001.50001.50501.50508,500
Jul 30, 20241.51001.53001.51001.51001.51002,100
Jul 29, 20241.51001.54001.51001.54001.54003,700
Jul 26, 20241.51701.54001.51701.52201.52203,000
Jul 25, 20241.52501.54001.50001.52001.52002,200
Jul 24, 20241.55001.55001.51001.51001.51002,700
Jul 23, 20241.55001.55001.55001.55001.5500600
Jul 22, 20241.54001.57001.50901.57001.57008,000
Jul 19, 20241.56501.58001.56501.58001.58002,100
Jul 18, 20241.54001.59001.54001.54001.54001,900
Jul 17, 20241.60001.60001.54501.56001.56006,000
Jul 16, 20241.58001.61001.50001.52001.520010,300
Jul 15, 20241.53001.63001.53001.61001.610014,800
Jul 12, 20241.58301.58301.58001.58001.58001,700
Jul 11, 20241.55001.59001.55001.55001.55003,800
Jul 10, 20241.61101.64001.54001.55001.550021,200
Jul 9, 20241.66001.66001.62801.63601.63602,600
Jul 8, 20241.65001.67001.61001.66001.66001,700
Jul 5, 20241.61001.65001.60001.65001.65003,300
Jul 3, 20241.63001.65001.63001.65001.65002,300
Jul 2, 20241.65001.74001.65001.65001.65003,800
Jul 1, 20241.69001.72001.69001.69801.69801,000
Jun 28, 20241.75001.75001.72001.72001.72003,200
Jun 27, 20241.75001.75401.72001.75401.75408,700
Jun 26, 20241.70001.73001.67001.73001.73006,500
Jun 25, 20241.55001.70001.55001.70001.700018,900
Jun 24, 20241.60001.60001.57001.57001.57002,400
Jun 21, 20241.55001.63001.55001.58001.58008,200
Jun 20, 20241.56001.64001.56001.58201.58203,100
Jun 18, 20241.61001.63001.55001.55001.55007,700
Jun 17, 20241.57001.65001.57001.61001.610017,000
Jun 14, 20241.65501.70001.57001.63001.630013,500
Jun 13, 20241.74001.74001.65001.67001.670012,500
Jun 12, 20241.74701.74701.68101.69401.69407,800
Jun 11, 20241.72001.77001.69501.72001.72006,700
Jun 10, 20241.90001.90001.75001.75001.750014,700
Jun 7, 20241.82001.88001.82001.86001.86006,300
Jun 6, 20241.77001.87001.77001.85001.850014,200
Jun 5, 20241.81001.83001.80901.81501.81503,000
Jun 4, 20241.87001.87001.80001.83001.83007,300
Jun 3, 20241.89001.89001.78001.83001.83009,200
May 31, 20241.90001.92001.83201.85001.85004,700
May 30, 20241.81001.88001.81001.85001.85008,000
May 29, 20241.91001.91001.83001.84001.84003,300
May 28, 20241.84001.92001.80001.87001.87009,900
May 24, 20241.87001.87101.86001.87001.87001,900
May 23, 20241.87001.93501.87001.90001.900018,800
May 22, 20241.87001.90501.84001.88001.88005,200
May 21, 20241.86001.88001.85001.87001.87008,900
May 20, 20241.81001.89001.79001.89001.89007,600
May 17, 20241.69001.89001.68001.78001.780040,900
May 16, 20241.59001.68001.59001.65001.65007,600
May 15, 20241.66001.69601.63301.67001.67003,400
May 14, 20241.40001.69001.40001.64001.64008,700
May 13, 20241.42001.61901.42001.61001.61009,000
May 10, 20241.63701.63701.61701.61701.61702,700
May 9, 20241.68001.68001.63501.65001.65005,300
May 8, 20241.64001.68001.58001.66001.660022,800
May 7, 20241.67001.68301.64001.64001.640010,100
May 6, 20241.69501.74001.65001.66001.66004,400
May 3, 20241.68001.71501.68001.70501.70504,000
May 2, 20241.69001.72001.69001.70801.70805,000

Related Tickers

MGIH Millennium Group International Holdings Limited
1.4400
-2.70%
 
SLGN Silgan Holdings Inc.
54.69
+3.75%
 
GEF Greif, Inc.
54.34
+3.59%
 
MYE Myers Industries, Inc.
11.62
+5.02%
 
TRS TriMas Corporation
24.75
+2.27%
 
PACK Ranpak Holdings Corp.
4.4800
+9.27%
 
KRT Karat Packaging Inc.
26.91
+2.46%
 
AVY Avery Dennison Corporation
171.47
+1.22%
 
NEXE.V NEXE Innovations Inc.
0.2100
-8.70%
 
OI O-I Glass, Inc.
13.29
+3.71%