Italia markets open in 7 hours 9 minutes

DSS, Inc. (DSS)

NYSE American - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,7800+0,0100 (+0,56%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 20241,76601,83991,74001,78001,78005.727
17 apr 20241,72001,84001,71001,77001,770012.400
16 apr 20241,82001,83001,71001,75001,750022.400
15 apr 20241,85201,94001,82001,82001,82009.300
12 apr 20241,92001,97001,85001,86001,86004.900
11 apr 20241,86001,96001,85001,95001,950010.400
10 apr 20242,11002,18501,99002,03002,030020.800
09 apr 20242,00002,30001,96502,13002,130053.300
08 apr 20241,88002,14001,88001,99501,995066.300
05 apr 20241,84001,87701,84001,87701,8770600
04 apr 20241,84001,93201,80001,88001,88004.300
03 apr 20241,92001,94001,83101,87001,87007.500
02 apr 20241,87001,89001,80001,89001,89005.600
01 apr 20241,84001,94001,80001,87001,870014.400
28 mar 20241,86001,94001,81001,81001,81004.100
27 mar 20241,84901,86001,84901,86001,86001.600
26 mar 20241,90801,90801,80001,80001,800015.200
25 mar 20241,85501,91001,80801,84501,84503.900
22 mar 20241,94001,94001,83001,91001,91003.100
21 mar 20241,80001,94001,80001,94001,94005.400
20 mar 20241,79401,94001,79401,87001,87002.000
19 mar 20241,87001,94001,80001,86001,86002.500
18 mar 20241,78001,95001,78001,86001,86005.900
15 mar 20241,96201,96201,83201,96001,96008.900
14 mar 20241,94501,94501,83101,94001,94003.800
13 mar 20241,88001,93001,86001,86001,86004.800
12 mar 20241,95001,99801,88201,93001,93003.600
11 mar 20241,96001,99001,90001,92401,924010.400
08 mar 20241,89501,99101,89501,95001,95007.500
07 mar 20241,94001,94001,82401,88001,88002.300
06 mar 20242,00002,00001,85801,91001,91009.600
05 mar 20241,80501,87001,78001,80001,80004.200
04 mar 20241,79001,92001,79001,82001,82004.900
01 mar 20241,86001,94001,77201,80001,80004.400
29 feb 20241,79001,95001,79001,87501,87504.300
28 feb 20241,90001,94001,84001,94001,94008.200
27 feb 20241,77001,90001,77001,88601,88608.800
26 feb 20241,86101,90001,86001,90001,90002.500
23 feb 20241,86001,88001,82001,85201,852010.200
22 feb 20241,90001,90001,79401,84001,84009.300
21 feb 20241,93001,95001,82001,95001,95005.300
20 feb 20241,95002,03901,91001,91001,910011.200
16 feb 20241,95002,05001,91001,95001,950016.300
15 feb 20241,76801,99001,76801,99001,990027.600
14 feb 20241,68001,79001,65001,79001,79008.600
13 feb 20241,77001,77001,65001,72001,72006.700
12 feb 20241,71001,81301,70201,77001,770018.400
09 feb 20241,76001,76001,75901,76001,76002.000
08 feb 20241,73001,78701,72001,76001,76004.200
07 feb 20241,70001,78401,70001,70001,70003.400
06 feb 20241,71001,90001,67001,72001,72007.100
05 feb 20241,75001,78001,64501,75001,750015.800
02 feb 20241,84001,84001,72901,77001,770014.200
01 feb 20241,89001,95901,84001,84001,840039.700
31 gen 20241,98001,99501,84001,89001,890013.900
30 gen 20241,94002,02501,90001,99001,990033.500
29 gen 20241,95002,02001,84501,95001,950040.400
26 gen 20241,98002,03001,96001,96001,960014.500
25 gen 20241,99402,02501,95002,02502,02509.300
24 gen 20242,10002,10001,97001,99001,990014.000
23 gen 20242,12002,15902,03002,03002,030010.800
22 gen 20242,02002,08001,99702,07002,07008.400
19 gen 20241,99002,04001,94101,98001,980016.400
18 gen 20242,01002,05001,95001,96001,960027.800
17 gen 20242,03002,05002,01002,05002,05006.400
16 gen 20242,05002,13802,04002,05002,050010.000
12 gen 20242,01102,12002,01102,12002,120016.500
11 gen 20242,04002,10902,00002,03102,031013.900
10 gen 20242,11002,17002,04002,05002,050018.400
09 gen 20242,12002,27001,96802,12002,120060.400
08 gen 20242,30002,34002,12302,20502,205063.300
05 gen 20242,40002,45402,19002,24002,240080.600
05 gen 20241:20 Frazionamento azionario
04 gen 20242,72002,74002,50002,56002,560099.185
03 gen 20242,78002,78002,28002,30002,300042.195
02 gen 20242,80002,80002,54002,64002,640050.955
29 dic 20232,98003,06002,20002,40002,400053.450
28 dic 20232,60003,08002,52002,90002,900089.935
27 dic 20232,34002,52002,24002,44002,440024.635
26 dic 20232,06002,40002,04002,40002,400085.465
22 dic 20232,58002,64002,52002,58002,58008.975
21 dic 20232,60002,62002,46002,50002,50007.690
20 dic 20232,52002,68002,48002,54002,54005.660
19 dic 20232,60002,70002,46002,60002,600013.435
18 dic 20232,60002,66002,60002,60002,60005.915
15 dic 20232,60002,70002,60002,60002,60006.760
14 dic 20232,28002,78002,28002,68002,680022.350
13 dic 20232,44002,60002,44002,60002,60005.110
12 dic 20232,60002,60002,46002,52002,520013.040
11 dic 20232,74002,74002,60002,60002,60004.975
08 dic 20232,68002,72002,60002,62002,62007.720
07 dic 20232,70002,72002,54002,60002,60006.080
06 dic 20232,64002,80002,54002,72002,72009.490
05 dic 20232,74002,84002,54002,60002,600015.455
04 dic 20232,80002,84002,72002,78002,780012.520
01 dic 20232,88002,88002,70002,78002,780012.175
30 nov 20232,80002,98002,70002,82002,820013.885
29 nov 20232,80003,00002,68002,88002,880037.140
28 nov 20233,40003,46002,80002,86002,8600281.415
27 nov 20232,76002,90002,76002,82002,82003.955
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...