Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Digital Media Solutions Inc
(NY:
DMS
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 25, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 25, 2023
0
+0.00(+0.00%)
Sep 22, 2023
2.310
2.500
1.970
2.130
5,000
-0.21(-8.97%)
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
-0.70(-15.58%)
Aug 28, 2023
4.392
4.713
4.247
4.489
37,248
+0.40(+9.83%)
Aug 25, 2023
3.978
4.250
3.633
4.088
13,717
+0.08(+2.06%)
Aug 24, 2023
3.975
4.337
3.900
4.005
2,103
-0.04(-1.11%)
Aug 23, 2023
4.050
4.409
3.946
4.050
5,514
-0.09(-2.17%)
Aug 22, 2023
4.017
4.481
3.945
4.140
8,601
-0.00(-0.04%)
Aug 21, 2023
4.330
4.348
4.050
4.141
11,842
+0.36(+9.43%)
Aug 18, 2023
3.450
3.900
3.450
3.784
2,985
+0.28(+7.91%)
Aug 17, 2023
3.702
3.702
3.450
3.507
2,705
+0.05(+1.52%)
Aug 16, 2023
3.750
3.750
3.150
3.454
18,695
-0.29(-7.66%)
Aug 15, 2023
3.900
4.798
3.669
3.741
39,756
-0.76(-16.84%)
Aug 14, 2023
4.800
4.800
4.350
4.498
9,051
-0.00(-0.03%)
Aug 11, 2023
4.500
4.800
4.356
4.500
11,520
-0.09(-1.86%)
Aug 10, 2023
4.950
4.950
4.433
4.585
3,236
-0.30(-6.08%)
Aug 09, 2023
4.737
4.950
4.650
4.883
4,507
+0.01(+0.12%)
Aug 08, 2023
4.950
4.950
4.659
4.877
1,491
+0.08(+1.59%)
Aug 07, 2023
4.650
4.950
4.650
4.800
5,058
+0.09(+1.91%)
Aug 04, 2023
4.800
4.853
4.650
4.710
2,866
+0.02(+0.35%)
Aug 03, 2023
4.556
4.798
4.500
4.694
1,923
-0.00(-0.03%)
Aug 02, 2023
4.921
4.921
4.533
4.695
685
-0.01(-0.13%)
Aug 01, 2023
4.500
4.864
4.500
4.701
2,967
+0.01(+0.32%)
Jul 31, 2023
4.500
5.100
4.536
4.686
5,195
+0.00(+0.00%)
Jul 28, 2023
4.356
4.798
4.356
4.686
2,850
+0.20(+4.34%)
Jul 27, 2023
5.100
5.040
4.491
4.491
11,371
-0.50(-10.09%)
Jul 26, 2023
5.100
5.100
4.657
4.995
4,499
+0.07(+1.49%)
Jul 25, 2023
5.100
5.234
4.804
4.921
2,618
+0.11(+2.28%)
Jul 24, 2023
4.800
5.013
4.800
4.812
1,650
-0.15(-3.11%)
Jul 21, 2023
5.550
5.550
4.800
4.966
2,970
-0.21(-4.03%)
Jul 20, 2023
5.550
5.559
5.091
5.175
4,208
-0.53(-9.21%)
Jul 19, 2023
5.550
5.700
5.252
5.700
4,983
+0.33(+6.23%)
Jul 18, 2023
5.053
5.449
4.952
5.365
8,602
+0.26(+5.08%)
Jul 17, 2023
5.250
5.250
4.886
5.106
2,161
+0.02(+0.47%)
Jul 14, 2023
5.040
5.098
4.732
5.082
7,741
-0.09(-1.80%)
Jul 13, 2023
4.923
5.337
4.516
5.175
6,562
+0.10(+2.04%)
Jul 12, 2023
5.475
5.475
4.683
5.072
4,062
-0.07(-1.43%)
Jul 11, 2023
5.100
5.250
4.939
5.145
12,233
+0.08(+1.57%)
Jul 10, 2023
4.800
5.400
4.734
5.066
24,887
+0.27(+5.53%)
Jul 07, 2023
4.800
4.800
4.580
4.800
3,793
+0.00(+0.03%)
Jul 06, 2023
4.770
4.798
4.577
4.798
2,607
+0.03(+0.60%)
Jul 05, 2023
4.983
5.175
4.650
4.770
3,983
-0.18(-3.64%)
Jul 03, 2023
5.250
5.250
4.745
4.950
5,877
+0.01(+0.15%)
Jun 30, 2023
4.965
4.965
4.575
4.942
5,328
-0.03(-0.66%)
Jun 29, 2023
5.096
5.162
4.684
4.976
7,707
-0.07(-1.46%)
Jun 28, 2023
4.950
5.159
4.652
5.049
15,138
-0.28(-5.21%)
Jun 27, 2023
5.550
5.502
4.800
5.327
43,550
-0.79(-12.86%)
Jun 26, 2023
6.825
6.825
5.104
6.112
248,027
+1.08(+21.50%)
Jun 23, 2023
5.250
5.736
4.790
5.031
301,757
+0.23(+4.81%)
Jun 22, 2023
4.725
4.800
4.348
4.800
9,756
+0.28(+6.28%)
Jun 21, 2023
5.399
5.399
4.503
4.516
6,624
-0.74(-14.09%)
Jun 20, 2023
5.700
5.857
5.250
5.258
5,580
-0.60(-10.24%)
Jun 16, 2023
5.775
6.114
5.700
5.857
1,636
+0.15(+2.66%)
Jun 15, 2023
5.939
6.117
5.700
5.706
3,182
-3.14(-35.53%)
May 08, 2023
9.000
9.639
8.850
8.850
1,193
-0.30(-3.25%)
May 05, 2023
9.232
9.232
8.741
9.147
1,334
+0.22(+2.42%)
May 04, 2023
9.257
9.511
8.588
8.931
1,847
+0.38(+4.44%)
May 03, 2023
9.476
10.14
8.552
8.552
3,266
-1.29(-13.09%)
May 02, 2023
10.03
10.30
9.600
9.840
2,028
+0.29(+3.05%)
May 01, 2023
10.05
10.39
9.450
9.549
740
-0.02(-0.25%)
Apr 28, 2023
9.299
9.615
9.297
9.573
825
+0.20(+2.13%)
Apr 27, 2023
9.930
10.71
9.333
9.373
1,767
-0.88(-8.57%)
Apr 26, 2023
10.80
10.80
9.750
10.25
385
-0.10(-0.93%)
Apr 25, 2023
10.33
11.08
9.600
10.35
1,014
-0.45(-4.18%)
Apr 24, 2023
10.66
10.99
9.996
10.80
689
-0.20(-1.79%)
Apr 21, 2023
10.05
11.04
10.04
11.00
1,588
+1.01(+10.12%)
Apr 20, 2023
9.750
10.24
9.750
9.986
533
+0.33(+3.37%)
Apr 19, 2023
10.50
10.65
9.564
9.660
873
-1.32(-12.06%)
Apr 18, 2023
10.50
11.12
10.35
10.98
1,201
-0.27(-2.36%)
Apr 17, 2023
10.80
11.44
10.50
11.25
2,371
+0.15(+1.35%)
Apr 14, 2023
10.26
11.10
10.26
11.10
1,626
+0.52(+4.89%)
Apr 13, 2023
11.40
11.40
10.50
10.58
1,176
-0.22(-2.03%)
Apr 12, 2023
11.28
11.28
10.66
10.80
2,670
-0.48(-4.24%)
Apr 11, 2023
11.70
12.30
11.10
11.28
2,172
-0.69(-5.76%)
Apr 10, 2023
10.97
12.00
10.70
11.97
928
+0.27(+2.31%)
Apr 06, 2023
11.85
12.07
11.70
11.70
436
-0.15(-1.27%)
Apr 05, 2023
11.54
12.75
11.54
11.85
3,303
-1.13(-8.72%)
Apr 04, 2023
13.34
13.50
12.64
12.98
1,507
-0.35(-2.65%)
Apr 03, 2023
17.85
17.85
13.30
13.34
6,208
-3.46(-20.62%)
Mar 31, 2023
17.70
17.85
16.05
16.80
15,062
+0.75(+4.67%)
Mar 30, 2023
13.50
17.85
13.35
16.05
49,109
+4.02(+33.42%)
Mar 29, 2023
10.35
12.03
10.35
12.03
5,373
+1.53(+14.56%)
Mar 28, 2023
9.300
10.71
9.300
10.50
4,249
+1.17(+12.52%)
Mar 27, 2023
10.08
10.08
9.180
9.333
1,514
-0.27(-2.78%)
Mar 24, 2023
9.150
9.600
9.150
9.600
136
+0.45(+4.92%)
Mar 23, 2023
9.480
10.25
8.887
9.150
5,278
-0.65(-6.66%)
Mar 22, 2023
9.774
10.17
9.450
9.803
1,407
-0.25(-2.49%)
Mar 21, 2023
9.750
10.23
9.750
10.05
2,242
+0.45(+4.72%)
Mar 20, 2023
9.150
10.01
9.031
9.600
5,738
+0.38(+4.12%)
Mar 17, 2023
9.750
9.792
8.553
9.220
11,134
-0.75(-7.55%)
Mar 16, 2023
10.50
10.50
9.000
9.973
3,860
-0.38(-3.64%)
Mar 15, 2023
11.10
11.10
10.35
10.35
4,577
-0.40(-3.70%)
Mar 14, 2023
10.80
11.01
10.66
10.75
4,238
-0.13(-1.16%)
Mar 13, 2023
10.50
11.10
10.20
10.87
3,288
+0.37(+3.56%)
Mar 10, 2023
12.45
12.45
10.26
10.50
7,051
-1.05(-9.09%)
Mar 09, 2023
12.42
12.60
11.40
11.55
3,095
-0.87(-7.00%)
Mar 08, 2023
12.53
12.53
11.93
12.42
3,138
+0.42(+3.50%)
Mar 07, 2023
12.75
13.34
12.00
12.00
16,733
-1.05(-8.05%)
Mar 06, 2023
15.90
17.10
12.00
13.05
31,972
-3.90(-23.01%)
Mar 03, 2023
17.85
17.85
16.20
16.95
3,899
-0.45(-2.59%)
Mar 02, 2023
17.25
17.85
17.25
17.40
2,524
-0.30(-1.69%)
Mar 01, 2023
18.00
18.00
17.25
17.70
1,865
-0.38(-2.07%)
Feb 28, 2023
18.15
18.30
17.10
18.07
2,821
-0.07(-0.41%)
Feb 27, 2023
18.38
18.42
18.00
18.15
958
-0.45(-2.42%)
Feb 24, 2023
18.00
18.60
18.00
18.60
392
+0.60(+3.33%)
Feb 23, 2023
18.45
19.20
18.00
18.00
1,169
-1.20(-6.25%)
Feb 22, 2023
18.45
19.38
18.45
19.20
493
+0.60(+3.23%)
Feb 21, 2023
19.50
19.77
18.60
18.60
501
-1.50(-7.46%)
Feb 17, 2023
20.10
20.70
19.95
20.10
704
-0.60(-2.90%)
Feb 16, 2023
19.95
21.00
19.95
20.70
394
+0.45(+2.22%)
Feb 15, 2023
19.65
20.25
19.35
20.25
794
+0.86(+4.46%)
Feb 14, 2023
18.15
19.59
18.15
19.39
2,549
+1.09(+5.93%)
Feb 13, 2023
18.45
18.90
18.15
18.30
1,950
-0.60(-3.17%)
Feb 10, 2023
18.30
19.05
18.30
18.90
2,521
+0.15(+0.80%)
Feb 09, 2023
19.35
19.80
18.64
18.75
5,958
-1.35(-6.72%)
Feb 08, 2023
20.10
20.57
19.95
20.10
1,553
-0.45(-2.19%)
Feb 07, 2023
21.75
22.05
19.50
20.55
8,083
-1.05(-4.86%)
Feb 06, 2023
22.35
22.61
21.45
21.60
2,705
-0.60(-2.70%)
Feb 03, 2023
21.30
22.44
21.30
22.20
2,426
+1.05(+4.96%)
Feb 02, 2023
21.30
22.05
21.15
21.15
2,280
-0.45(-2.08%)
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
.