Digital Media Solutions Inc (NY: DMS )

2.300 -0.040 (-1.71%)
Streaming Delayed Price Updated: 10:52 AM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 2.120 2.400 2.120 2.340 9,211 +0.13(+5.88%)
Sep 20, 2023 2.020 2.210 2.020 2.210 6,554 +0.13(+6.25%)
Sep 19, 2023 2.090 2.120 2.049 2.080 7,817 -0.02(-0.95%)
Sep 18, 2023 2.100 2.191 2.000 2.100 22,677 -0.02(-0.94%)
Sep 15, 2023 2.220 2.328 2.070 2.120 19,434 -0.02(-0.93%)
Sep 14, 2023 2.220 2.400 2.110 2.140 14,989 -0.10(-4.46%)
Sep 13, 2023 2.370 2.450 2.200 2.240 23,653 -0.18(-7.44%)
Sep 12, 2023 2.630 2.730 2.310 2.420 67,193 -0.43(-15.09%)
Sep 11, 2023 3.700 3.700 2.810 2.850 152,789 -0.77(-21.27%)
Sep 08, 2023 3.830 4.380 3.534 3.620 169,132 -1.33(-26.87%)
Sep 07, 2023 3.660 4.960 3.421 4.950 486,062 +1.32(+36.36%)
Sep 06, 2023 3.980 4.310 3.510 3.630 113,182 -0.43(-10.59%)
Sep 05, 2023 4.050 4.450 3.670 4.060 163,806 -0.15(-3.56%)
Sep 01, 2023 3.770 4.690 3.311 4.210 355,055 +0.41(+10.79%)
Aug 31, 2023 3.250 4.670 3.180 3.800 265,798 +0.51(+15.50%)
Aug 30, 2023 3.650 3.700 3.140 3.290 65,281 -0.50(-13.19%)
Aug 29, 2023 3.810 5.010 3.687 3.790 335,212 +3.49(+1166.29%)
Aug 28, 2023 0.2928 0.3142 0.2831 0.2993 558,728 +0.03(+9.83%)
Aug 25, 2023 0.2652 0.2833 0.2422 0.2725 205,763 +0.01(+2.06%)
Aug 24, 2023 0.2650 0.2891 0.2600 0.2670 31,547 -0.00(-1.11%)
Aug 23, 2023 0.2700 0.2939 0.2631 0.2700 82,715 -0.01(-2.17%)
Aug 22, 2023 0.2678 0.2987 0.2630 0.2760 129,020 -0.00(-0.04%)
Aug 21, 2023 0.2887 0.2899 0.2700 0.2761 177,632 +0.02(+9.43%)
Aug 18, 2023 0.2300 0.2600 0.2300 0.2523 44,776 +0.02(+7.91%)
Aug 17, 2023 0.2468 0.2468 0.2300 0.2338 40,582 +0.00(+1.52%)
Aug 16, 2023 0.2500 0.2500 0.2100 0.2303 280,436 -0.02(-7.66%)
Aug 15, 2023 0.2600 0.3199 0.2446 0.2494 596,340 -0.05(-16.84%)
Aug 14, 2023 0.3200 0.3200 0.2900 0.2999 135,774 -0.00(-0.03%)
Aug 11, 2023 0.3000 0.3200 0.2904 0.3000 172,809 -0.01(-1.86%)
Aug 10, 2023 0.3300 0.3300 0.2955 0.3057 48,554 -0.02(-6.08%)
Aug 09, 2023 0.3158 0.3300 0.3100 0.3255 67,615 +0.00(+0.12%)
Aug 08, 2023 0.3300 0.3300 0.3106 0.3251 22,365 +0.01(+1.59%)
Aug 07, 2023 0.3100 0.3300 0.3100 0.3200 75,877 +0.01(+1.91%)
Aug 04, 2023 0.3200 0.3235 0.3100 0.3140 42,997 +0.00(+0.35%)
Aug 03, 2023 0.3037 0.3199 0.3000 0.3129 28,847 -0.00(-0.03%)
Aug 02, 2023 0.3281 0.3281 0.3022 0.3130 10,278 -0.00(-0.13%)
Aug 01, 2023 0.3000 0.3243 0.3000 0.3134 44,512 +0.00(+0.32%)
Jul 31, 2023 0.3000 0.3400 0.3024 0.3124 77,927 +0.00(+0.00%)
Jul 28, 2023 0.2904 0.3199 0.2904 0.3124 42,759 +0.01(+4.34%)
Jul 27, 2023 0.3400 0.3360 0.2994 0.2994 170,571 -0.03(-10.09%)
Jul 26, 2023 0.3400 0.3400 0.3105 0.3330 67,485 +0.00(+1.49%)
Jul 25, 2023 0.3400 0.3489 0.3203 0.3281 39,270 +0.01(+2.28%)
Jul 24, 2023 0.3200 0.3342 0.3200 0.3208 24,750 -0.01(-3.11%)
Jul 21, 2023 0.3700 0.3700 0.3200 0.3311 44,552 -0.01(-4.03%)
Jul 20, 2023 0.3700 0.3706 0.3394 0.3450 63,126 -0.04(-9.21%)
Jul 19, 2023 0.3700 0.3800 0.3501 0.3800 74,750 +0.02(+6.23%)
Jul 18, 2023 0.3369 0.3633 0.3301 0.3577 129,042 +0.02(+5.08%)
Jul 17, 2023 0.3500 0.3500 0.3257 0.3404 32,427 +0.00(+0.47%)
Jul 14, 2023 0.3360 0.3399 0.3155 0.3388 116,121 -0.01(-1.80%)
Jul 13, 2023 0.3282 0.3558 0.3011 0.3450 98,435 +0.01(+2.04%)
Jul 12, 2023 0.3650 0.3650 0.3122 0.3381 60,944 -0.00(-1.43%)
Jul 11, 2023 0.3400 0.3500 0.3293 0.3430 183,508 +0.01(+1.57%)
Jul 10, 2023 0.3200 0.3600 0.3156 0.3377 373,308 +0.02(+5.53%)
Jul 07, 2023 0.3200 0.3200 0.3053 0.3200 56,899 +0.00(+0.03%)
Jul 06, 2023 0.3180 0.3199 0.3051 0.3199 39,111 +0.00(+0.60%)
Jul 05, 2023 0.3322 0.3450 0.3100 0.3180 59,748 -0.01(-3.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.