Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Media Solutions Inc (NY: DMS )

2.740 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 (%)
Oct 30, 2020 109.20 110.85 106.50 108.90 1,773 -2.10(-1.89%)
Oct 29, 2020 111.00 116.10 109.20 111.00 2,367 +1.35(+1.23%)
Oct 28, 2020 106.95 110.25 103.20 109.65 1,601 +2.55(+2.38%)
Oct 27, 2020 107.85 109.95 107.10 107.10 6,461 -2.25(-2.06%)
Oct 26, 2020 111.75 113.55 108.75 109.35 1,504 -4.35(-3.83%)
Oct 23, 2020 111.15 114.60 111.15 113.70 2,500 +3.60(+3.27%)
Oct 22, 2020 107.25 111.00 107.25 110.10 898 +1.05(+0.96%)
Oct 21, 2020 108.30 109.65 106.95 109.05 16,096 +2.40(+2.25%)
Oct 20, 2020 105.60 108.15 103.80 106.65 2,989 +4.35(+4.25%)
Oct 19, 2020 105.30 107.22 101.40 102.30 8,329 -3.90(-3.67%)
Oct 16, 2020 110.70 110.70 103.65 106.20 2,533 -2.25(-2.07%)
Oct 15, 2020 105.75 109.80 103.65 108.45 2,906 +1.95(+1.83%)
Oct 14, 2020 106.65 108.15 105.00 106.50 3,281 +0.00(+0.00%)
Oct 13, 2020 106.35 111.00 106.20 106.50 3,236 -2.10(-1.93%)
Oct 12, 2020 111.00 116.25 107.40 108.60 3,717 -1.35(-1.23%)
Oct 09, 2020 109.65 111.00 105.90 109.95 3,080 -1.50(-1.35%)
Oct 08, 2020 111.15 116.10 104.55 111.45 5,836 +3.15(+2.91%)
Oct 07, 2020 115.95 116.92 105.00 108.30 8,561 -6.00(-5.25%)
Oct 06, 2020 116.40 119.25 114.30 114.30 2,244 -3.00(-2.56%)
Oct 05, 2020 119.25 119.25 112.50 117.30 2,133 -0.45(-0.38%)
Oct 02, 2020 113.55 119.55 112.80 117.75 1,720 -0.15(-0.13%)
Oct 01, 2020 117.45 120.90 112.65 117.90 4,084 +2.40(+2.08%)
Sep 30, 2020 114.45 116.25 112.80 115.50 2,105 +2.85(+2.53%)
Sep 29, 2020 115.35 120.00 112.35 112.65 4,477 -1.80(-1.57%)
Sep 28, 2020 110.40 115.20 109.95 114.45 2,046 +6.30(+5.83%)
Sep 25, 2020 107.55 109.80 104.10 108.15 2,833 -1.20(-1.10%)
Sep 24, 2020 110.25 111.45 105.75 109.35 5,987 +1.20(+1.11%)
Sep 23, 2020 106.95 112.20 106.95 108.15 3,160 +1.65(+1.55%)
Sep 22, 2020 112.95 116.25 106.50 106.50 4,991 -7.20(-6.33%)
Sep 21, 2020 115.05 134.85 112.65 113.70 12,308 +0.90(+0.80%)
Sep 18, 2020 126.15 136.28 109.65 112.80 17,613 -13.20(-10.48%)
Sep 17, 2020 124.35 129.06 121.95 126.00 14,281 +1.65(+1.33%)
Sep 16, 2020 139.20 139.20 124.05 124.35 7,637 -10.65(-7.89%)
Sep 15, 2020 149.85 149.85 133.50 135.00 16,441 -13.35(-9.00%)
Sep 14, 2020 139.50 149.70 139.50 148.35 4,082 +8.25(+5.89%)
Sep 11, 2020 145.05 151.95 133.35 140.10 5,833 -6.00(-4.11%)
Sep 10, 2020 143.85 152.40 143.68 146.10 2,397 +1.35(+0.93%)
Sep 09, 2020 146.70 156.45 142.72 144.75 4,773 -2.25(-1.53%)
Sep 08, 2020 149.55 153.60 145.50 147.00 9,589 -2.55(-1.71%)
Sep 04, 2020 135.75 153.00 135.15 149.55 6,866 +12.60(+9.20%)
Sep 03, 2020 141.45 143.85 135.15 136.95 2,046 -5.55(-3.89%)
Sep 02, 2020 144.00 147.75 141.45 142.50 6,680 -1.35(-0.94%)
Sep 01, 2020 142.95 144.00 139.35 143.85 6,396 +0.90(+0.63%)
Aug 31, 2020 146.85 151.95 135.60 142.95 5,598 -1.50(-1.04%)
Aug 28, 2020 147.00 147.00 140.70 144.45 8,546 +0.00(+0.00%)
Aug 27, 2020 143.10 144.45 133.50 144.45 8,950 +10.35(+7.72%)
Aug 26, 2020 141.60 142.50 130.95 134.10 29,680 +3.30(+2.52%)
Aug 25, 2020 125.10 134.55 124.05 130.80 4,025 +3.90(+3.07%)
Aug 24, 2020 126.30 130.95 123.75 126.90 4,660 +0.75(+0.59%)
Aug 21, 2020 131.40 131.40 125.55 126.15 3,273 -3.45(-2.66%)
Aug 20, 2020 130.80 135.00 126.15 129.60 16,836 -3.90(-2.92%)
Aug 19, 2020 127.20 134.25 126.90 133.50 2,855 +6.30(+4.95%)
Aug 18, 2020 135.90 140.40 126.15 127.20 6,748 +0.90(+0.71%)
Aug 17, 2020 130.20 132.53 126.00 126.30 10,042 -2.70(-2.09%)
Aug 14, 2020 131.40 131.40 127.95 129.00 4,226 -1.35(-1.04%)
Aug 13, 2020 137.40 138.45 126.75 130.35 51,218 -5.70(-4.19%)
Aug 12, 2020 136.65 138.73 135.00 136.05 5,038 -0.60(-0.44%)
Aug 11, 2020 154.35 159.90 136.65 136.65 10,430 -6.45(-4.51%)
Aug 10, 2020 142.35 143.10 130.50 143.10 7,126 +16.35(+12.90%)
Aug 07, 2020 112.50 131.85 109.50 126.75 8,700 +21.75(+20.71%)
Aug 06, 2020 111.45 111.75 103.50 105.00 1,977 +1.05(+1.01%)
Aug 05, 2020 103.50 106.95 103.24 103.95 4,440 -0.45(-0.43%)
Aug 04, 2020 102.90 105.60 102.15 104.40 648 +3.15(+3.11%)
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.