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 (%)
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
-0.06(-0.99%)
Jun 14, 2023
6.659
6.780
5.596
5.763
19,374
-1.03(-15.19%)
Jun 13, 2023
7.463
7.500
6.301
6.795
11,498
+0.11(+1.66%)
Jun 12, 2023
6.000
7.350
5.998
6.684
6,097
+0.62(+10.24%)
Jun 09, 2023
6.150
6.300
6.000
6.063
3,147
-0.23(-3.69%)
Jun 08, 2023
6.638
6.638
5.788
6.295
1,125
+0.01(+0.21%)
Jun 07, 2023
5.816
6.300
5.622
6.282
2,418
+0.36(+6.05%)
Jun 06, 2023
5.550
6.765
5.407
5.923
12,507
+0.22(+3.89%)
Jun 05, 2023
6.572
6.776
5.700
5.702
5,754
-0.57(-9.15%)
Jun 02, 2023
6.301
6.450
5.700
6.276
48,156
+1.03(+19.54%)
Jun 01, 2023
6.900
7.350
4.800
5.250
6,182
-1.50(-22.17%)
May 31, 2023
7.050
7.419
6.600
6.745
2,635
-0.31(-4.34%)
May 30, 2023
7.500
7.500
7.050
7.051
779
-0.15(-2.06%)
May 26, 2023
7.200
7.200
7.003
7.200
158
+0.20(+2.83%)
May 25, 2023
6.900
7.348
6.900
7.002
703
+0.25(+3.66%)
May 24, 2023
6.889
6.900
6.753
6.755
592
-0.13(-1.96%)
May 23, 2023
7.500
7.500
6.800
6.889
1,418
-0.21(-2.96%)
May 22, 2023
7.050
7.245
6.979
7.099
1,299
+0.35(+5.18%)
May 19, 2023
6.452
6.902
6.452
6.750
582
+0.10(+1.56%)
May 18, 2023
8.550
8.550
6.295
6.646
2,031
-0.10(-1.53%)
May 17, 2023
6.000
7.354
6.060
6.750
6,917
-0.21(-3.02%)
May 16, 2023
8.250
8.850
5.250
6.960
8,946
-2.04(-22.67%)
May 15, 2023
9.450
9.450
8.975
9.000
1,053
+0.00(+0.00%)
May 12, 2023
9.300
9.600
9.000
9.000
277
+0.15(+1.69%)
May 11, 2023
8.700
9.225
8.700
8.850
1,505
-0.15(-1.67%)
May 10, 2023
8.543
9.121
8.543
9.000
1,281
-0.15(-1.64%)
May 09, 2023
9.000
9.150
8.850
9.150
1,234
+0.30(+3.39%)
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%)
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
.