Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 3.600 3.680 3.490 3.640 17,703 +0.12(+3.41%)
Mar 30, 2022 3.650 3.750 3.510 3.520 20,184 -0.22(-5.88%)
Mar 29, 2022 3.560 3.820 3.556 3.740 22,369 +0.18(+5.06%)
Mar 28, 2022 3.680 3.690 3.490 3.560 13,142 -0.15(-4.04%)
Mar 25, 2022 3.830 3.830 3.500 3.710 30,683 -0.04(-1.07%)
Mar 24, 2022 3.460 3.760 3.460 3.750 26,639 +0.23(+6.53%)
Mar 23, 2022 3.540 3.580 3.390 3.520 45,454 +0.04(+1.15%)
Mar 22, 2022 3.230 3.480 3.200 3.480 20,564 +0.18(+5.45%)
Mar 21, 2022 3.430 3.435 3.190 3.300 29,139 -0.20(-5.71%)
Mar 18, 2022 3.430 3.540 3.390 3.500 101,363 +0.00(+0.00%)
Mar 17, 2022 3.470 3.500 3.350 3.500 36,088 +0.05(+1.45%)
Mar 16, 2022 3.280 3.450 3.213 3.450 36,510 +0.19(+5.83%)
Mar 15, 2022 2.910 3.260 2.873 3.260 30,408 +0.33(+11.26%)
Mar 14, 2022 3.090 3.100 2.840 2.930 54,830 -0.11(-3.62%)
Mar 11, 2022 3.100 3.100 2.950 3.040 31,899 -0.05(-1.62%)
Mar 10, 2022 3.000 3.100 2.970 3.090 35,919 -0.01(-0.32%)
Mar 09, 2022 3.150 3.150 3.080 3.100 58,715 +0.10(+3.33%)
Mar 08, 2022 2.820 3.178 2.770 3.000 176,291 +0.15(+5.26%)
Mar 07, 2022 2.960 2.970 2.790 2.850 42,436 -0.12(-4.04%)
Mar 04, 2022 3.040 3.040 2.920 2.970 23,107 -0.09(-2.94%)
Mar 03, 2022 3.240 3.240 3.050 3.060 19,471 -0.12(-3.77%)
Mar 02, 2022 3.250 3.410 3.170 3.180 26,341 -0.07(-2.15%)
Mar 01, 2022 3.490 3.515 3.210 3.250 31,361 -0.17(-4.97%)
Feb 28, 2022 3.680 3.750 3.400 3.420 33,970 -0.27(-7.32%)
Feb 25, 2022 3.820 3.779 3.650 3.690 17,945 -0.06(-1.60%)
Feb 24, 2022 3.550 3.800 3.140 3.750 109,215 +0.19(+5.34%)
Feb 23, 2022 3.800 3.800 3.550 3.560 28,037 -0.07(-1.93%)
Feb 22, 2022 4.000 4.100 3.620 3.630 50,051 -0.41(-10.15%)
Feb 18, 2022 4.040 0 -0.39(-8.80%)
Feb 17, 2022 4.420 4.601 4.390 4.430 29,227 -0.01(-0.23%)
Feb 16, 2022 4.420 4.510 4.420 4.440 34,862 -0.04(-0.89%)
Feb 15, 2022 4.550 4.550 4.460 4.480 59,572 +0.04(+0.90%)
Feb 14, 2022 4.430 4.480 4.400 4.440 47,924 +0.08(+1.83%)
Feb 11, 2022 4.470 4.500 4.360 4.360 40,925 -0.11(-2.46%)
Feb 10, 2022 4.390 4.560 4.340 4.470 78,036 +0.06(+1.36%)
Feb 09, 2022 4.690 4.690 4.390 4.410 62,734 -0.12(-2.65%)
Feb 08, 2022 4.760 4.760 4.490 4.530 25,243 -0.16(-3.41%)
Feb 07, 2022 4.680 4.780 4.530 4.690 26,881 +0.14(+3.08%)
Feb 04, 2022 4.510 4.657 4.500 4.550 33,844 +0.06(+1.34%)
Feb 03, 2022 4.660 4.390 4.490 36,008 -0.20(-4.26%)
Feb 02, 2022 4.940 4.940 4.690 4.690 17,157 -0.19(-3.89%)
Feb 01, 2022 5.090 5.090 4.770 4.880 42,075 -0.21(-4.13%)
Jan 31, 2022 5.240 5.000 5.090 42,898 -0.06(-1.17%)
Jan 28, 2022 4.510 5.110 4.330 5.150 55,641 +0.58(+12.69%)
Jan 27, 2022 4.580 4.650 4.328 4.570 6,166 -0.02(-0.44%)
Jan 26, 2022 4.850 4.850 4.530 4.590 30,492 +0.11(+2.46%)
Jan 25, 2022 4.460 4.510 4.400 4.480 7,164 -0.02(-0.44%)
Jan 24, 2022 4.500 4.600 4.330 4.500 22,901 +0.01(+0.22%)
Jan 21, 2022 4.450 4.600 4.400 4.490 38,395 +0.01(+0.22%)
Jan 20, 2022 4.400 4.651 4.400 4.480 8,649 +0.11(+2.52%)
Jan 19, 2022 4.480 4.555 4.330 4.370 21,149 -0.04(-0.91%)
Jan 18, 2022 4.650 4.650 4.340 4.410 16,196 -0.19(-4.13%)
Jan 14, 2022 4.600 0 +0.10(+2.22%)
Jan 13, 2022 4.620 4.630 4.460 4.500 9,695 -0.16(-3.43%)
Jan 12, 2022 4.750 4.750 4.630 4.660 18,925 +0.00(+0.00%)
Jan 11, 2022 4.400 4.670 4.400 4.660 18,222 +0.20(+4.48%)
Jan 10, 2022 4.310 4.500 4.310 4.460 25,612 -0.01(-0.22%)
Jan 07, 2022 4.450 4.540 4.400 4.470 9,987 +0.08(+1.82%)
Jan 06, 2022 4.570 4.592 4.325 4.390 59,899 -0.20(-4.36%)
Jan 05, 2022 4.740 4.810 4.570 4.590 44,740 -0.12(-2.55%)
Jan 04, 2022 4.830 4.900 4.630 4.710 27,047 -0.08(-1.67%)
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.