Digital Media Solutions Inc - Class A (DMS) Exchange: NYSE

Data as of March 29, 2024

$2.10 ($-0.02) -0.94%

Digital Media Solutions Inc - Class A - Daily Information
Click for more stock information on Digital Media Solutions Inc - Class A.
Daily Information Data
Date March 29, 2024
Open $2.10
Previous Close $2.10
High $2.19
Low $2.00
Adjusted Open $2.10
Previous Adjusted Close $2.10
Adjusted High $2.19
Adjusted Low $2.00

About Digital Media Solutions Inc - Class A (DMS)

Digital Media Solutions Inc. (DMS) is a data-driven, technology enabled, performance-based digital marketing provider, primarily marketing to individuals and consumers. Headquartered in Clearwater, FL, DMS leverages its proprietary technology and deep industry knowledge to help marketers acquire, nurture, and retain customers. DMS owns and operates an array of digital advertising campaigns, targeting and retargeting audiences across the web, social media, mobile devices, and email. Since its inception in 2013, DMS has grown to become a leader in the performance-based marketing space and has gone public with its Class A Common Stock in October 2018. DMS proudly works with thousands of companies across a variety of verticals, including but not limited to automotive, financial services, healthcare, home services, and retail. The company designs, develops, implements and maintains customized performance-based programs over its internal campaigns as well as its clients’ owned and operated platforms. The Company presently employs over 330 individuals across the United States.

Historical Stock Data for Digital Media Solutions Inc - Class A (DMS)

Date Open High Low Close Adj.Close Volume
2023-09-18 $2.10 $2.19 $2.00 $2.10 $2.10 22,255
2023-09-15 $2.22 $2.33 $2.07 $2.12 $2.12 19,434
2023-09-14 $2.22 $2.40 $2.11 $2.14 $2.14 14,989
2023-09-13 $2.37 $2.45 $2.20 $2.24 $2.24 23,664
2023-09-12 $2.63 $2.73 $2.31 $2.42 $2.42 67,219
2023-09-11 $3.70 $3.70 $2.81 $2.85 $2.85 152,990
2023-09-08 $3.83 $4.38 $3.53 $3.62 $3.62 169,132
2023-09-07 $3.66 $4.96 $3.42 $4.95 $4.95 489,605
2023-09-06 $3.98 $4.31 $3.51 $3.63 $3.63 113,182
2023-09-05 $4.05 $4.45 $3.67 $4.06 $4.06 163,808
2023-09-01 $3.77 $4.69 $3.31 $4.21 $4.21 355,055
2023-08-31 $3.25 $4.67 $3.18 $3.80 $3.80 265,887
2023-08-30 $3.65 $3.70 $3.14 $3.29 $3.29 65,391
2023-08-29 $3.81 $5.01 $3.69 $3.79 $3.79 331,656
2023-08-28 $0.29 $0.31 $0.28 $0.30 $4.49 37,492
2023-08-25 $0.27 $0.28 $0.24 $0.27 $4.09 13,717
2023-08-24 $0.27 $0.29 $0.26 $0.27 $4.01 2,103
2023-08-23 $0.27 $0.29 $0.26 $0.27 $4.05 5,514
2023-08-22 $0.27 $0.30 $0.26 $0.28 $4.14 8,602
2023-08-21 $0.29 $0.29 $0.27 $0.28 $4.14 12,077
2023-08-18 $0.23 $0.26 $0.23 $0.25 $3.78 2,985
2023-08-17 $0.25 $0.25 $0.23 $0.23 $3.51 2,705
2023-08-16 $0.25 $0.25 $0.21 $0.23 $3.45 18,695
2023-08-15 $0.26 $0.32 $0.24 $0.25 $3.74 39,756
2023-08-14 $0.32 $0.32 $0.29 $0.30 $4.50 9,051
2023-08-11 $0.30 $0.32 $0.29 $0.30 $0.30 172,809
2023-08-10 $0.33 $0.33 $0.30 $0.31 $0.31 48,554
2023-08-09 $0.32 $0.33 $0.31 $0.33 $0.33 67,615
2023-08-08 $0.33 $0.33 $0.31 $0.33 $0.33 22,365
2023-08-07 $0.31 $0.33 $0.31 $0.32 $0.32 75,877
2023-08-04 $0.32 $0.32 $0.31 $0.31 $0.31 42,997
2023-08-03 $0.30 $0.32 $0.30 $0.31 $0.31 28,847
2023-08-02 $0.33 $0.33 $0.30 $0.31 $0.31 10,278
2023-08-01 $0.30 $0.32 $0.30 $0.31 $0.31 44,513
2023-07-31 $0.30 $0.34 $0.30 $0.31 $0.31 77,927
2023-07-28 $0.29 $0.32 $0.29 $0.31 $0.31 42,759
2023-07-27 $0.34 $0.34 $0.30 $0.30 $0.30 171,572
2023-07-26 $0.34 $0.34 $0.31 $0.33 $0.33 67,485
2023-07-25 $0.34 $0.35 $0.32 $0.33 $0.33 39,270
2023-07-24 $0.32 $0.33 $0.32 $0.32 $0.32 24,750
2023-07-21 $0.37 $0.37 $0.32 $0.33 $0.33 44,552
2023-07-20 $0.37 $0.37 $0.34 $0.35 $0.35 63,326
2023-07-19 $0.37 $0.38 $0.35 $0.38 $0.38 74,787
2023-07-18 $0.34 $0.36 $0.33 $0.36 $0.36 129,578
2023-07-17 $0.35 $0.35 $0.33 $0.34 $0.34 32,432
2023-07-14 $0.34 $0.34 $0.32 $0.34 $0.34 116,121
2023-07-13 $0.33 $0.36 $0.30 $0.35 $0.35 99,185
2023-07-12 $0.37 $0.37 $0.31 $0.34 $0.34 60,944
2023-07-11 $0.34 $0.35 $0.33 $0.34 $0.34 183,508
2023-07-10 $0.32 $0.36 $0.32 $0.34 $0.34 374,624
2023-07-07 $0.32 $0.32 $0.31 $0.32 $0.32 56,899
2023-07-06 $0.32 $0.32 $0.31 $0.32 $0.32 39,111
2023-07-05 $0.33 $0.34 $0.31 $0.32 $0.32 59,647
2023-07-03 $0.35 $0.35 $0.32 $0.33 $0.33 87,901
2023-06-30 $0.33 $0.33 $0.31 $0.33 $0.33 79,927
2023-06-29 $0.34 $0.34 $0.31 $0.33 $0.33 117,488
2023-06-28 $0.33 $0.34 $0.31 $0.34 $0.34 229,655
2023-06-27 $0.37 $0.37 $0.32 $0.36 $0.36 624,246
2023-06-26 $0.46 $0.46 $0.34 $0.41 $0.41 3,721,625
2023-06-23 $0.35 $0.38 $0.32 $0.34 $0.34 4,526,359
2023-06-22 $0.32 $0.32 $0.29 $0.32 $0.32 146,352
2023-06-21 $0.36 $0.36 $0.30 $0.30 $0.30 102,280
2023-06-20 $0.38 $0.39 $0.35 $0.35 $0.35 83,706
2023-06-16 $0.39 $0.41 $0.38 $0.39 $0.39 24,542
2023-06-15 $0.40 $0.41 $0.38 $0.38 $0.38 47,737
2023-06-14 $0.44 $0.45 $0.37 $0.38 $0.38 290,698
2023-06-13 $0.50 $0.50 $0.42 $0.45 $0.45 173,780
2023-06-12 $0.40 $0.49 $0.40 $0.45 $0.45 94,470
2023-06-09 $0.41 $0.42 $0.40 $0.40 $0.40 47,205
2023-06-08 $0.44 $0.44 $0.39 $0.42 $0.42 16,877
2023-06-07 $0.39 $0.42 $0.37 $0.42 $0.42 36,278
2023-06-06 $0.37 $0.45 $0.36 $0.39 $0.39 187,615
2023-06-05 $0.45 $0.45 $0.38 $0.38 $0.38 74,000
2023-06-02 $0.42 $0.43 $0.38 $0.42 $0.42 722,354
2023-06-01 $0.46 $0.49 $0.32 $0.35 $0.35 92,740
2023-05-31 $0.47 $0.49 $0.44 $0.45 $0.45 39,488
2023-05-30 $0.50 $0.50 $0.47 $0.47 $0.47 11,696
2023-05-26 $0.48 $0.48 $0.47 $0.48 $0.48 2,370
2023-05-25 $0.46 $0.49 $0.46 $0.47 $0.47 10,557
2023-05-24 $0.46 $0.46 $0.45 $0.45 $0.45 8,885
2023-05-23 $0.50 $0.50 $0.45 $0.46 $0.46 21,277
2023-05-22 $0.47 $0.48 $0.47 $0.47 $0.47 19,497
2023-05-19 $0.43 $0.46 $0.43 $0.45 $0.45 8,744
2023-05-18 $0.57 $0.57 $0.42 $0.44 $0.44 30,478
2023-05-17 $0.40 $0.49 $0.40 $0.45 $0.45 103,762
2023-05-16 $0.55 $0.59 $0.35 $0.46 $0.46 134,197
2023-05-15 $0.63 $0.63 $0.60 $0.60 $0.60 15,791
2023-05-12 $0.62 $0.64 $0.60 $0.60 $0.60 4,163
2023-05-11 $0.58 $0.62 $0.58 $0.59 $0.59 22,593
2023-05-10 $0.57 $0.61 $0.57 $0.60 $0.60 19,221
2023-05-09 $0.60 $0.61 $0.59 $0.61 $0.61 18,514
2023-05-08 $0.60 $0.64 $0.59 $0.59 $0.59 17,898
2023-05-05 $0.62 $0.62 $0.58 $0.61 $0.61 20,019
2023-05-04 $0.62 $0.63 $0.57 $0.60 $0.60 27,708
2023-05-03 $0.63 $0.68 $0.57 $0.57 $0.57 48,996
2023-05-02 $0.67 $0.69 $0.64 $0.66 $0.66 30,424
2023-05-01 $0.67 $0.69 $0.63 $0.64 $0.64 11,105
2023-04-28 $0.62 $0.64 $0.62 $0.64 $0.64 12,386
2023-04-27 $0.66 $0.71 $0.62 $0.62 $0.62 26,508
2023-04-26 $0.72 $0.72 $0.65 $0.68 $0.68 5,781
2023-04-25 $0.69 $0.74 $0.64 $0.69 $0.69 15,217
2023-04-24 $0.71 $0.73 $0.67 $0.72 $0.72 10,336
2023-04-21 $0.67 $0.74 $0.67 $0.73 $0.73 23,816
2023-04-20 $0.65 $0.68 $0.65 $0.67 $0.67 8,009
2023-04-19 $0.70 $0.71 $0.64 $0.64 $0.64 13,095
2023-04-18 $0.70 $0.74 $0.69 $0.73 $0.73 18,024
2023-04-17 $0.72 $0.76 $0.70 $0.75 $0.75 35,570
2023-04-14 $0.68 $0.74 $0.68 $0.74 $0.74 24,399
2023-04-13 $0.76 $0.76 $0.70 $0.71 $0.71 17,646
2023-04-12 $0.75 $0.75 $0.71 $0.72 $0.72 40,052
2023-04-11 $0.78 $0.82 $0.74 $0.75 $0.75 32,581
2023-04-10 $0.73 $0.80 $0.71 $0.80 $0.80 13,929
2023-04-06 $0.79 $0.80 $0.78 $0.78 $0.78 6,543
2023-04-05 $0.77 $0.85 $0.77 $0.79 $0.79 49,556
2023-04-04 $0.89 $0.90 $0.84 $0.87 $0.87 22,607
2023-04-03 $1.19 $1.19 $0.89 $0.89 $0.89 93,122
2023-03-31 $1.18 $1.19 $1.07 $1.12 $1.12 225,931
2023-03-30 $0.90 $1.19 $0.89 $1.07 $1.07 736,808
2023-03-29 $0.69 $0.80 $0.69 $0.80 $0.80 80,496
2023-03-28 $0.62 $0.71 $0.62 $0.70 $0.70 63,735
2023-03-27 $0.67 $0.67 $0.61 $0.62 $0.62 22,710
2023-03-24 $0.61 $0.64 $0.61 $0.64 $0.64 2,041
2023-03-23 $0.63 $0.68 $0.59 $0.61 $0.61 79,178
2023-03-22 $0.65 $0.68 $0.63 $0.65 $0.65 21,118
2023-03-21 $0.65 $0.68 $0.65 $0.67 $0.67 33,635
2023-03-20 $0.61 $0.67 $0.60 $0.64 $0.64 86,070
2023-03-17 $0.65 $0.65 $0.57 $0.61 $0.61 167,018
2023-03-16 $0.70 $0.70 $0.60 $0.66 $0.66 57,905
2023-03-15 $0.74 $0.74 $0.69 $0.69 $0.69 68,665
2023-03-14 $0.72 $0.73 $0.71 $0.72 $0.72 64,165
2023-03-13 $0.70 $0.74 $0.68 $0.72 $0.72 49,332
2023-03-10 $0.83 $0.83 $0.68 $0.70 $0.70 105,766
2023-03-09 $0.83 $0.84 $0.76 $0.77 $0.77 46,441
2023-03-08 $0.84 $0.84 $0.80 $0.83 $0.83 47,083
2023-03-07 $0.85 $0.89 $0.80 $0.80 $0.80 251,896
2023-03-06 $1.06 $1.14 $0.80 $0.87 $0.87 479,875
2023-03-03 $1.19 $1.19 $1.08 $1.13 $1.13 58,489
2023-03-02 $1.15 $1.19 $1.15 $1.16 $1.16 37,872
2023-03-01 $1.20 $1.20 $1.15 $1.18 $1.18 27,975
2023-02-28 $1.21 $1.22 $1.14 $1.21 $1.21 42,327
2023-02-27 $1.23 $1.23 $1.20 $1.21 $1.21 14,377
2023-02-24 $1.20 $1.24 $1.20 $1.24 $1.24 5,893
2023-02-23 $1.23 $1.28 $1.20 $1.20 $1.20 17,536
2023-02-22 $1.23 $1.29 $1.23 $1.28 $1.28 7,405
2023-02-21 $1.30 $1.32 $1.24 $1.24 $1.24 7,526
2023-02-17 $1.34 $1.38 $1.33 $1.34 $1.34 10,562
2023-02-16 $1.33 $1.40 $1.33 $1.38 $1.38 5,922
2023-02-15 $1.31 $1.35 $1.29 $1.35 $1.35 11,915
2023-02-14 $1.21 $1.31 $1.21 $1.29 $1.29 38,245
2023-02-13 $1.23 $1.26 $1.21 $1.22 $1.22 29,261
2023-02-10 $1.22 $1.27 $1.22 $1.26 $1.26 37,827
2023-02-09 $1.29 $1.32 $1.24 $1.25 $1.25 89,381
2023-02-08 $1.34 $1.37 $1.33 $1.34 $1.34 23,299
2023-02-07 $1.45 $1.47 $1.30 $1.37 $1.37 121,253
2023-02-06 $1.49 $1.51 $1.43 $1.44 $1.44 40,578
2023-02-03 $1.42 $1.50 $1.42 $1.48 $1.48 36,403
2023-02-02 $1.42 $1.47 $1.41 $1.41 $1.41 34,209
2023-02-01 $1.45 $1.46 $1.39 $1.44 $1.44 82,310
2023-01-31 $1.40 $1.45 $1.38 $1.38 $1.38 18,137
2023-01-30 $1.38 $1.44 $1.38 $1.42 $1.42 26,806
2023-01-27 $1.35 $1.44 $1.35 $1.38 $1.38 51,587
2023-01-26 $1.39 $1.43 $1.38 $1.39 $1.39 58,755
2023-01-25 $1.34 $1.41 $1.31 $1.39 $1.39 41,114
2023-01-24 $1.32 $1.33 $1.30 $1.32 $1.32 9,490
2023-01-23 $1.36 $1.39 $1.32 $1.33 $1.33 37,733
2023-01-20 $1.36 $1.39 $1.30 $1.33 $1.33 16,948
2023-01-19 $1.40 $1.42 $1.37 $1.38 $1.38 19,478
2023-01-18 $1.42 $1.46 $1.38 $1.38 $1.38 17,548
2023-01-17 $1.43 $1.46 $1.37 $1.40 $1.40 57,311
2023-01-13 $1.40 $1.43 $1.37 $1.42 $1.42 15,440
2023-01-12 $1.37 $1.42 $1.30 $1.40 $1.40 42,193
2023-01-11 $1.35 $1.35 $1.31 $1.33 $1.33 21,205
2023-01-10 $1.31 $1.38 $1.24 $1.34 $1.34 42,277
2023-01-09 $1.34 $1.37 $1.30 $1.32 $1.32 38,080
2023-01-06 $1.36 $1.37 $1.25 $1.29 $1.29 59,574
2023-01-05 $1.41 $1.41 $1.33 $1.35 $1.35 18,940
2023-01-04 $1.34 $1.43 $1.34 $1.41 $1.41 19,701
2023-01-03 $1.39 $1.43 $1.34 $1.35 $1.35 45,531
2022-12-30 $1.33 $1.42 $1.29 $1.34 $1.34 80,914
2022-12-29 $1.30 $1.40 $1.26 $1.35 $1.35 122,086
2022-12-28 $1.25 $1.34 $1.25 $1.30 $1.30 121,048
2022-12-27 $1.17 $1.44 $1.14 $1.30 $1.30 389,317
2022-12-23 $1.12 $1.28 $1.12 $1.17 $1.17 283,855
2022-12-22 $1.08 $1.13 $1.08 $1.12 $1.12 51,570
2022-12-21 $1.10 $1.16 $1.05 $1.11 $1.11 61,004
2022-12-20 $1.10 $1.15 $1.10 $1.10 $1.10 16,016
2022-12-19 $1.29 $1.29 $1.11 $1.12 $1.12 96,006
2022-12-16 $1.30 $1.36 $1.25 $1.25 $1.25 56,206
2022-12-15 $1.40 $1.40 $1.30 $1.32 $1.32 63,340
2022-12-14 $1.49 $1.49 $1.40 $1.40 $1.40 59,521
2022-12-13 $1.50 $1.50 $1.46 $1.49 $1.49 44,703
2022-12-12 $1.47 $1.50 $1.47 $1.50 $1.50 51,571
2022-12-09 $1.50 $1.55 $1.43 $1.50 $1.50 98,349
2022-12-08 $1.54 $1.55 $1.48 $1.52 $1.52 93,973
2022-12-07 $1.50 $1.55 $1.47 $1.48 $1.48 28,885
2022-12-06 $1.61 $1.61 $1.51 $1.54 $1.54 54,075
2022-12-05 $1.57 $1.69 $1.57 $1.61 $1.61 62,321
2022-12-02 $1.59 $1.66 $1.54 $1.57 $1.57 35,987
2022-12-01 $1.72 $1.72 $1.59 $1.59 $1.59 51,971
2022-11-30 $1.59 $1.71 $1.57 $1.71 $1.71 51,153
2022-11-29 $1.55 $1.60 $1.53 $1.60 $1.60 11,110
2022-11-28 $1.58 $1.71 $1.51 $1.53 $1.53 55,534
2022-11-25 $1.69 $1.70 $1.53 $1.53 $1.53 87,955
2022-11-23 $1.66 $1.69 $1.64 $1.69 $1.69 61,210
2022-11-22 $1.68 $1.71 $1.65 $1.69 $1.69 34,065
2022-11-21 $1.71 $1.71 $1.65 $1.67 $1.67 29,829
2022-11-18 $1.72 $1.75 $1.67 $1.71 $1.71 9,654
2022-11-17 $1.61 $1.71 $1.60 $1.68 $1.68 12,728
2022-11-16 $1.78 $1.78 $1.72 $1.74 $1.74 15,683
2022-11-15 $1.80 $1.84 $1.75 $1.76 $1.76 10,517
2022-11-14 $1.67 $1.85 $1.67 $1.79 $1.79 12,519
2022-11-11 $1.68 $1.79 $1.65 $1.71 $1.71 49,801
2022-11-10 $1.69 $1.75 $1.66 $1.70 $1.70 34,287
2022-11-09 $1.94 $1.94 $1.61 $1.62 $1.62 52,626
2022-11-08 $1.84 $1.87 $1.82 $1.86 $1.86 12,763
2022-11-07 $1.85 $1.87 $1.81 $1.84 $1.84 11,612
2022-11-04 $1.88 $1.88 $1.81 $1.81 $1.81 31,706
2022-11-03 $1.85 $1.89 $1.85 $1.87 $1.87 25,798
2022-11-02 $1.87 $1.90 $1.85 $1.85 $1.85 13,023
2022-11-01 $1.86 $1.88 $1.85 $1.88 $1.88 5,735
2022-10-31 $1.86 $1.87 $1.83 $1.85 $1.85 17,142
2022-10-28 $1.87 $1.87 $1.83 $1.84 $1.84 21,169
2022-10-27 $1.91 $1.93 $1.86 $1.88 $1.88 17,124
2022-10-26 $1.84 $1.92 $1.84 $1.89 $1.89 35,511
2022-10-25 $1.85 $1.95 $1.84 $1.88 $1.88 32,625
2022-10-24 $1.88 $1.92 $1.81 $1.88 $1.88 48,458
2022-10-21 $1.86 $1.97 $1.86 $1.91 $1.91 27,330
2022-10-20 $1.98 $1.98 $1.85 $1.85 $1.85 30,429
2022-10-19 $1.95 $1.98 $1.86 $1.93 $1.93 29,953
2022-10-18 $1.92 $1.98 $1.85 $1.88 $1.88 44,808
2022-10-17 $1.85 $1.94 $1.85 $1.93 $1.93 14,345
2022-10-14 $1.96 $1.99 $1.84 $1.89 $1.89 109,958
2022-10-13 $1.90 $2.02 $1.86 $1.98 $1.98 65,362
2022-10-12 $2.00 $2.04 $1.93 $1.94 $1.94 37,751
2022-10-11 $1.98 $2.04 $1.96 $2.01 $2.01 31,183
2022-10-10 $2.01 $2.01 $1.95 $2.00 $2.00 27,038
2022-10-07 $2.02 $2.04 $1.96 $1.98 $1.98 36,207
2022-10-06 $2.00 $2.05 $2.00 $2.03 $2.03 79,332
2022-10-05 $2.06 $2.08 $1.97 $2.04 $2.04 91,747
2022-10-04 $1.95 $2.06 $1.92 $2.05 $2.05 239,394
2022-10-03 $1.93 $2.09 $1.84 $1.95 $1.95 214,216
2022-09-30 $1.83 $1.96 $1.83 $1.92 $1.92 139,883
2022-09-29 $1.90 $1.95 $1.78 $1.88 $1.88 123,665
2022-09-28 $1.89 $1.91 $1.83 $1.89 $1.89 104,562
2022-09-27 $1.90 $1.94 $1.83 $1.89 $1.89 117,716
2022-09-26 $1.86 $1.95 $1.85 $1.89 $1.89 193,595
2022-09-23 $1.86 $1.87 $1.78 $1.86 $1.86 275,248
2022-09-22 $1.95 $1.99 $1.82 $1.88 $1.88 259,655
2022-09-21 $1.96 $2.00 $1.95 $1.96 $1.96 189,988
2022-09-20 $2.01 $2.05 $1.94 $1.94 $1.94 383,356
2022-09-19 $2.03 $2.09 $2.00 $2.02 $2.02 554,558
2022-09-16 $2.08 $2.15 $1.94 $1.94 $1.94 391,777
2022-09-15 $2.03 $2.20 $2.03 $2.09 $2.09 439,974
2022-09-14 $2.07 $2.09 $2.02 $2.02 $2.02 513,973
2022-09-13 $2.15 $2.18 $2.04 $2.10 $2.10 1,078,377
2022-09-12 $2.11 $2.22 $2.01 $2.22 $2.22 2,352,316
2022-09-09 $1.96 $2.38 $1.85 $2.20 $2.20 56,325,446
2022-09-08 $1.21 $1.30 $1.15 $1.28 $1.28 3,502,478
2022-09-07 $1.16 $1.20 $1.15 $1.18 $1.18 61,344
2022-09-06 $1.28 $1.28 $1.13 $1.13 $1.13 53,025
2022-09-02 $1.40 $1.40 $1.21 $1.32 $1.32 57,511
2022-09-01 $1.29 $1.31 $1.21 $1.28 $1.28 38,782
2022-08-31 $1.08 $1.35 $1.08 $1.29 $1.29 65,202
2022-08-30 $1.21 $1.27 $1.16 $1.21 $1.21 113,123
2022-08-29 $1.16 $1.27 $1.16 $1.24 $1.24 72,867
2022-08-26 $1.25 $1.27 $1.17 $1.20 $1.20 95,365
2022-08-25 $1.23 $1.26 $1.18 $1.25 $1.25 41,760
2022-08-24 $1.16 $1.22 $1.10 $1.18 $1.18 117,848
2022-08-23 $1.17 $1.26 $1.15 $1.15 $1.15 114,539
2022-08-22 $1.25 $1.28 $1.07 $1.17 $1.17 308,878
2022-08-19 $1.53 $1.53 $1.27 $1.29 $1.29 337,052
2022-08-18 $1.46 $1.69 $1.43 $1.50 $1.50 560,429
2022-08-17 $1.50 $1.56 $1.43 $1.45 $1.45 128,033
2022-08-16 $1.71 $1.71 $1.50 $1.55 $1.55 290,267
2022-08-15 $1.69 $1.75 $1.56 $1.68 $1.68 450,543
2022-08-12 $2.13 $2.28 $1.52 $1.75 $1.75 1,691,389
2022-08-11 $1.16 $3.44 $1.16 $2.11 $2.11 28,475,886
2022-08-10 $1.25 $1.25 $1.10 $1.18 $1.18 95,506
2022-08-09 $1.35 $1.42 $1.25 $1.27 $1.27 75,055
2022-08-08 $1.49 $1.51 $1.30 $1.30 $1.30 94,076
2022-08-05 $1.43 $1.50 $1.43 $1.48 $1.48 28,299
2022-08-04 $1.53 $1.53 $1.46 $1.47 $1.47 24,833
2022-08-03 $1.40 $1.55 $1.40 $1.50 $1.50 42,250
2022-08-02 $1.33 $1.46 $1.33 $1.43 $1.43 37,612
2022-08-01 $1.39 $1.48 $1.36 $1.38 $1.38 13,694
2022-07-29 $1.40 $1.49 $1.40 $1.44 $1.44 17,112
2022-07-28 $1.49 $1.49 $1.41 $1.44 $1.44 55,320
2022-07-27 $1.40 $1.49 $1.39 $1.45 $1.45 15,569
2022-07-26 $1.43 $1.46 $1.39 $1.42 $1.42 22,415
2022-07-25 $1.32 $1.49 $1.32 $1.47 $1.47 56,274
2022-07-22 $1.34 $1.49 $1.29 $1.38 $1.38 46,986
2022-07-21 $1.30 $1.51 $1.30 $1.49 $1.49 71,710
2022-07-20 $1.39 $1.39 $1.23 $1.27 $1.27 38,844
2022-07-19 $1.25 $1.30 $1.23 $1.27 $1.27 36,091
2022-07-18 $1.22 $1.28 $1.20 $1.21 $1.21 183,878
2022-07-15 $1.18 $1.31 $1.16 $1.23 $1.23 178,797
2022-07-14 $1.27 $1.34 $1.14 $1.14 $1.14 43,492
2022-07-13 $1.34 $1.39 $1.27 $1.28 $1.28 22,728
2022-07-12 $1.37 $1.40 $1.35 $1.35 $1.35 6,040
2022-07-11 $1.39 $1.40 $1.30 $1.39 $1.39 61,026
2022-07-08 $1.27 $1.36 $1.25 $1.35 $1.35 28,023
2022-07-07 $1.14 $1.37 $1.14 $1.33 $1.33 49,183
2022-07-06 $1.20 $1.27 $1.08 $1.18 $1.18 39,349
2022-07-05 $1.20 $1.25 $1.11 $1.19 $1.19 53,374
2022-07-01 $1.22 $1.22 $1.05 $1.16 $1.16 87,782
2022-06-30 $1.18 $1.22 $1.10 $1.11 $1.11 50,079
2022-06-29 $1.41 $1.41 $1.07 $1.07 $1.07 122,716
2022-06-28 $1.46 $1.46 $1.26 $1.26 $1.26 56,494
2022-06-27 $1.53 $1.57 $1.37 $1.38 $1.38 76,151
2022-06-24 $1.67 $1.78 $1.50 $1.55 $1.55 288,858
2022-06-23 $1.59 $1.81 $1.59 $1.67 $1.67 32,850
2022-06-22 $1.68 $1.74 $1.64 $1.66 $1.66 20,314
2022-06-21 $1.58 $1.62 $1.58 $1.60 $1.60 13,205
2022-06-17 $1.69 $1.69 $1.50 $1.51 $1.51 25,085
2022-06-16 $1.71 $1.74 $1.64 $1.67 $1.67 15,873
2022-06-15 $1.90 $1.90 $1.77 $1.83 $1.83 21,405
2022-06-14 $1.69 $1.86 $1.65 $1.86 $1.86 22,634
2022-06-13 $1.82 $1.82 $1.60 $1.73 $1.73 48,206
2022-06-10 $1.78 $1.79 $1.65 $1.73 $1.73 39,610
2022-06-09 $1.91 $1.93 $1.75 $1.79 $1.79 19,435
2022-06-08 $1.96 $1.96 $1.84 $1.94 $1.94 31,487
2022-06-07 $1.73 $1.91 $1.72 $1.86 $1.86 24,276
2022-06-06 $1.86 $1.86 $1.78 $1.79 $1.79 29,373
2022-06-03 $1.57 $1.81 $1.40 $1.81 $1.81 171,018
2022-06-02 $1.62 $1.63 $1.55 $1.58 $1.58 50,877
2022-06-01 $1.77 $1.77 $1.58 $1.59 $1.59 26,202
2022-05-31 $1.64 $1.70 $1.58 $1.66 $1.66 22,190
2022-05-27 $1.55 $1.67 $1.53 $1.64 $1.64 16,031
2022-05-26 $1.55 $1.57 $1.51 $1.51 $1.51 33,602
2022-05-25 $1.47 $1.57 $1.47 $1.50 $1.50 25,639
2022-05-24 $1.50 $1.50 $1.44 $1.44 $1.44 21,727
2022-05-23 $1.60 $1.60 $1.52 $1.55 $1.55 27,604
2022-05-20 $1.64 $1.65 $1.49 $1.56 $1.56 49,049
2022-05-19 $1.53 $1.72 $1.52 $1.66 $1.66 43,430
2022-05-18 $1.78 $1.86 $1.54 $1.54 $1.54 38,351
2022-05-17 $1.48 $1.73 $1.48 $1.70 $1.70 65,309
2022-05-16 $1.41 $1.52 $1.41 $1.44 $1.44 33,201
2022-05-13 $1.60 $1.66 $1.35 $1.36 $1.36 92,489
2022-05-12 $1.80 $1.91 $1.36 $1.40 $1.40 102,097
2022-05-11 $2.50 $2.50 $1.78 $1.79 $1.79 55,710
2022-05-10 $2.99 $3.03 $2.66 $2.77 $2.77 25,897
2022-05-09 $2.50 $2.96 $2.50 $2.89 $2.89 44,945
2022-05-06 $2.55 $2.67 $2.51 $2.56 $2.56 16,787
2022-05-05 $2.73 $2.89 $2.50 $2.50 $2.50 24,975
2022-05-04 $2.88 $2.89 $2.75 $2.80 $2.80 16,216
2022-05-03 $2.50 $2.87 $2.50 $2.82 $2.82 25,711
2022-05-02 $2.86 $2.87 $2.32 $2.36 $2.36 38,593
2022-04-29 $2.90 $3.08 $2.75 $2.75 $2.75 17,188
2022-04-28 $2.91 $3.05 $2.91 $2.99 $2.99 15,319
2022-04-27 $3.00 $3.15 $2.91 $2.91 $2.91 25,339
2022-04-26 $3.20 $3.29 $2.99 $3.03 $3.03 26,340
2022-04-25 $3.11 $3.33 $3.10 $3.29 $3.29 30,413
2022-04-22 $3.06 $3.26 $3.06 $3.20 $3.20 21,778
2022-04-21 $3.31 $3.49 $3.09 $3.13 $3.13 19,055
2022-04-20 $3.39 $3.42 $3.24 $3.35 $3.35 29,037
2022-04-19 $3.07 $3.41 $3.07 $3.31 $3.31 16,870
2022-04-18 $3.40 $3.42 $3.07 $3.16 $3.16 26,357
2022-04-14 $3.28 $3.45 $3.26 $3.41 $3.41 18,428
2022-04-13 $3.28 $3.37 $3.28 $3.29 $3.29 14,561
2022-04-12 $3.35 $3.52 $3.23 $3.37 $3.37 20,822
2022-04-11 $3.17 $3.40 $3.15 $3.35 $3.35 16,605
2022-04-08 $3.24 $3.29 $3.07 $3.15 $3.15 11,006
2022-04-07 $3.34 $3.37 $3.11 $3.27 $3.27 18,489
2022-04-06 $3.74 $3.74 $3.33 $3.36 $3.36 17,138
2022-04-05 $3.75 $3.75 $3.57 $3.67 $3.67 14,921
2022-04-04 $3.62 $3.73 $3.62 $3.71 $3.71 20,424
2022-04-01 $3.72 $3.75 $3.55 $3.56 $3.56 30,052
2022-03-31 $3.60 $3.68 $3.49 $3.64 $3.64 17,703
2022-03-30 $3.65 $3.75 $3.51 $3.52 $3.52 20,184
2022-03-29 $3.56 $3.82 $3.56 $3.74 $3.74 22,369
2022-03-28 $3.68 $3.69 $3.49 $3.56 $3.56 13,142
2022-03-25 $3.83 $3.83 $3.50 $3.71 $3.71 30,526
2022-03-24 $3.46 $3.76 $3.46 $3.75 $3.75 26,639
2022-03-23 $3.54 $3.58 $3.39 $3.52 $3.52 45,454
2022-03-22 $3.23 $3.48 $3.20 $3.48 $3.48 20,125
2022-03-21 $3.43 $3.44 $3.19 $3.30 $3.30 27,497
2022-03-18 $3.43 $3.54 $3.39 $3.50 $3.50 100,549
2022-03-17 $3.47 $3.50 $3.35 $3.50 $3.50 36,088
2022-03-16 $3.28 $3.45 $3.21 $3.45 $3.45 36,510
2022-03-15 $2.91 $3.26 $2.87 $3.26 $3.26 30,408
2022-03-14 $3.09 $3.10 $2.84 $2.93 $2.93 54,830
2022-03-11 $3.10 $3.10 $2.95 $3.04 $3.04 31,899
2022-03-10 $3.00 $3.10 $2.97 $3.09 $3.09 35,919
2022-03-09 $3.15 $3.15 $3.08 $3.10 $3.10 58,715
2022-03-08 $2.82 $3.18 $2.77 $3.00 $3.00 176,291
2022-03-07 $2.96 $2.97 $2.79 $2.85 $2.85 42,436
2022-03-04 $3.04 $3.04 $2.92 $2.97 $2.97 23,107
2022-03-03 $3.24 $3.24 $3.05 $3.06 $3.06 19,471
2022-03-02 $3.25 $3.41 $3.17 $3.18 $3.18 26,341
2022-03-01 $3.49 $3.52 $3.21 $3.25 $3.25 31,361
2022-02-28 $3.68 $3.75 $3.40 $3.42 $3.42 33,970
2022-02-25 $3.82 $3.82 $3.65 $3.69 $3.69 17,945
2022-02-24 $3.55 $3.80 $3.14 $3.75 $3.75 109,215
2022-02-23 $3.80 $3.80 $3.55 $3.56 $3.56 28,037
2022-02-22 $4.00 $4.10 $3.62 $3.63 $3.63 50,050
2022-02-18 $4.36 $4.36 $4.00 $4.04 $4.04 52,286
2022-02-17 $4.42 $4.60 $4.39 $4.43 $4.43 29,227
2022-02-16 $4.42 $4.51 $4.42 $4.44 $4.44 34,862
2022-02-15 $4.55 $4.55 $4.46 $4.48 $4.48 59,572
2022-02-14 $4.43 $4.48 $4.40 $4.44 $4.44 47,924
2022-02-11 $4.47 $4.50 $4.36 $4.36 $4.36 40,925
2022-02-10 $4.39 $4.56 $4.34 $4.47 $4.47 78,036
2022-02-09 $4.69 $4.69 $4.39 $4.41 $4.41 62,734
2022-02-08 $4.76 $4.76 $4.49 $4.53 $4.53 25,243
2022-02-07 $4.68 $4.78 $4.53 $4.69 $4.69 26,881
2022-02-04 $4.51 $4.66 $4.50 $4.55 $4.55 33,844
2022-02-03 $4.66 $4.66 $4.39 $4.49 $4.49 36,008
2022-02-02 $4.94 $4.94 $4.69 $4.69 $4.69 17,157
2022-02-01 $5.09 $5.09 $4.77 $4.88 $4.88 42,075
2022-01-31 $5.24 $5.43 $5.00 $5.09 $5.09 43,051
2022-01-28 $4.51 $5.17 $4.33 $5.15 $5.15 55,641
2022-01-27 $4.58 $4.65 $4.33 $4.57 $4.57 6,166
2022-01-26 $4.85 $4.85 $4.53 $4.59 $4.59 30,492
2022-01-25 $4.46 $4.51 $4.38 $4.48 $4.48 7,164
2022-01-24 $4.50 $4.60 $4.33 $4.50 $4.50 22,901
2022-01-21 $4.45 $4.60 $4.40 $4.49 $4.49 38,395
2022-01-20 $4.40 $4.65 $4.40 $4.48 $4.48 8,649
2022-01-19 $4.48 $4.56 $4.33 $4.37 $4.37 20,643
2022-01-18 $4.65 $4.65 $4.34 $4.41 $4.41 15,780
2022-01-14 $4.52 $4.63 $4.33 $4.60 $4.60 31,251
2022-01-13 $4.62 $4.63 $4.46 $4.50 $4.50 9,695
2022-01-12 $4.75 $4.75 $4.63 $4.66 $4.66 18,925
2022-01-11 $4.40 $4.67 $4.40 $4.66 $4.66 17,686
2022-01-10 $4.31 $4.50 $4.31 $4.46 $4.46 25,612
2022-01-07 $4.45 $4.54 $4.40 $4.47 $4.47 9,987
2022-01-06 $4.57 $4.59 $4.33 $4.39 $4.39 59,899
2022-01-05 $4.74 $4.81 $4.57 $4.59 $4.59 44,740
2022-01-04 $4.83 $4.90 $4.63 $4.71 $4.71 27,047
2022-01-03 $4.83 $4.98 $4.74 $4.79 $4.79 17,826
2021-12-31 $4.44 $4.80 $4.42 $4.78 $4.78 27,864
2021-12-30 $4.52 $4.79 $4.51 $4.51 $4.51 37,388
2021-12-29 $4.40 $4.66 $4.40 $4.55 $4.55 51,489
2021-12-28 $4.48 $4.50 $4.32 $4.45 $4.45 36,060
2021-12-27 $4.34 $4.50 $4.33 $4.39 $4.39 45,929
2021-12-23 $4.31 $4.50 $4.19 $4.38 $4.38 22,599
2021-12-22 $4.38 $4.38 $4.13 $4.33 $4.33 25,491
2021-12-21 $4.00 $4.37 $3.93 $4.33 $4.33 66,013
2021-12-20 $3.88 $3.97 $3.72 $3.88 $3.88 29,159
2021-12-17 $3.73 $3.96 $3.68 $3.86 $3.86 70,537
2021-12-16 $3.83 $3.89 $3.70 $3.78 $3.78 36,837
2021-12-15 $3.95 $3.95 $3.66 $3.82 $3.82 123,170
2021-12-14 $4.05 $4.14 $3.86 $3.95 $3.95 45,308
2021-12-13 $4.17 $4.22 $4.05 $4.07 $4.07 66,499
2021-12-10 $4.51 $4.51 $4.19 $4.22 $4.22 75,888
2021-12-09 $4.79 $4.85 $4.50 $4.53 $4.53 44,762
2021-12-08 $4.69 $4.98 $4.69 $4.88 $4.88 23,496
2021-12-07 $4.66 $4.79 $4.66 $4.71 $4.71 17,210
2021-12-06 $4.48 $4.72 $4.38 $4.60 $4.60 67,925
2021-12-03 $4.27 $4.42 $4.09 $4.32 $4.32 45,565
2021-12-02 $4.16 $4.35 $4.10 $4.33 $4.33 95,425
2021-12-01 $4.66 $4.70 $4.15 $4.16 $4.16 67,486
2021-11-30 $4.92 $4.95 $4.38 $4.52 $4.52 101,305
2021-11-29 $5.28 $5.28 $4.90 $4.94 $4.94 32,108
2021-11-26 $5.00 $5.18 $4.90 $5.16 $5.16 39,527
2021-11-24 $5.07 $5.17 $5.01 $5.04 $5.04 33,117
2021-11-23 $5.36 $5.48 $5.00 $5.08 $5.08 61,083
2021-11-22 $5.38 $5.55 $5.05 $5.42 $5.42 94,595
2021-11-19 $5.45 $5.56 $5.22 $5.34 $5.34 70,349
2021-11-18 $5.96 $6.06 $5.34 $5.43 $5.43 161,991
2021-11-17 $6.20 $6.37 $5.96 $5.98 $5.98 170,093
2021-11-16 $6.74 $6.75 $6.22 $6.28 $6.28 72,739
2021-11-15 $6.76 $6.87 $6.61 $6.70 $6.70 40,899
2021-11-12 $6.34 $6.79 $6.31 $6.76 $6.76 97,740
2021-11-11 $6.38 $6.48 $6.21 $6.39 $6.39 32,374
2021-11-10 $6.17 $6.50 $6.17 $6.37 $6.37 57,406
2021-11-09 $6.30 $6.50 $6.02 $6.18 $6.18 72,900
2021-11-08 $6.44 $6.45 $6.24 $6.38 $6.38 24,909
2021-11-05 $6.35 $6.48 $6.25 $6.38 $6.38 30,695
2021-11-04 $6.42 $6.64 $6.18 $6.32 $6.32 60,849
2021-11-03 $6.30 $6.51 $6.03 $6.36 $6.36 29,974
2021-11-02 $6.53 $6.63 $6.23 $6.27 $6.27 38,660
2021-11-01 $6.01 $6.63 $6.00 $6.61 $6.61 60,960
2021-10-29 $5.94 $6.25 $5.91 $5.98 $5.98 68,334
2021-10-28 $5.91 $6.05 $5.82 $6.04 $6.04 21,922
2021-10-27 $6.00 $6.11 $5.80 $5.85 $5.85 64,447
2021-10-26 $6.29 $6.29 $6.02 $6.08 $6.08 63,410
2021-10-25 $6.30 $6.43 $6.14 $6.26 $6.26 56,492
2021-10-22 $6.66 $6.73 $6.22 $6.29 $6.29 51,847
2021-10-21 $6.47 $6.80 $6.47 $6.73 $6.73 67,349
2021-10-20 $6.91 $6.99 $6.22 $6.39 $6.39 273,777
2021-10-19 $6.90 $7.15 $6.90 $7.06 $7.06 62,355
2021-10-18 $6.90 $6.98 $6.88 $6.95 $6.95 99,179
2021-10-15 $7.06 $7.06 $6.86 $6.99 $6.99 68,760
2021-10-14 $7.10 $7.20 $7.02 $7.04 $7.04 43,797
2021-10-13 $7.13 $7.24 $7.00 $7.08 $7.08 81,246
2021-10-12 $7.17 $7.28 $7.12 $7.17 $7.17 31,720
2021-10-11 $7.15 $7.31 $7.09 $7.16 $7.16 39,485
2021-10-08 $7.22 $7.34 $7.16 $7.20 $7.20 39,537
2021-10-07 $7.07 $7.38 $7.02 $7.25 $7.25 49,070
2021-10-06 $7.14 $7.21 $6.88 $7.06 $7.06 47,669
2021-10-05 $7.08 $7.36 $6.98 $7.20 $7.20 44,043
2021-10-04 $7.17 $7.28 $6.95 $7.17 $7.17 49,595
2021-10-01 $7.42 $7.42 $7.10 $7.12 $7.12 55,250
2021-09-30 $7.35 $7.35 $7.08 $7.25 $7.25 21,627
2021-09-29 $7.37 $7.52 $7.22 $7.32 $7.32 14,036
2021-09-28 $7.48 $7.62 $7.31 $7.34 $7.34 31,093
2021-09-27 $7.29 $7.85 $7.18 $7.50 $7.50 61,491
2021-09-24 $7.32 $7.46 $7.27 $7.29 $7.29 24,615
2021-09-23 $7.43 $7.51 $7.33 $7.34 $7.34 39,696
2021-09-22 $7.38 $7.64 $7.17 $7.44 $7.44 37,197
2021-09-21 $7.09 $7.49 $7.07 $7.27 $7.27 47,037
2021-09-20 $7.36 $7.36 $6.97 $7.09 $7.09 57,790
2021-09-17 $7.50 $7.60 $7.03 $7.44 $7.44 314,131
2021-09-16 $7.00 $7.68 $7.00 $7.50 $7.50 94,348
2021-09-15 $7.00 $7.12 $6.92 $7.06 $7.06 73,699
2021-09-14 $7.35 $7.36 $7.00 $7.04 $7.04 95,670
2021-09-13 $7.50 $7.71 $7.26 $7.33 $7.33 78,866
2021-09-10 $7.55 $7.55 $7.21 $7.35 $7.35 79,126
2021-09-09 $7.43 $7.53 $7.29 $7.31 $7.31 57,622
2021-09-08 $8.00 $8.06 $7.36 $7.39 $7.39 92,826
2021-09-07 $7.96 $8.15 $7.56 $8.01 $8.01 98,796
2021-09-03 $7.90 $8.24 $7.90 $8.01 $8.01 46,016
2021-09-02 $8.00 $8.09 $7.90 $7.99 $7.99 29,800
2021-09-01 $7.99 $8.15 $7.82 $8.01 $8.01 53,467
2021-08-31 $8.08 $8.20 $7.72 $7.83 $7.83 62,821
2021-08-30 $8.01 $8.09 $7.57 $8.05 $8.05 78,780
2021-08-27 $8.04 $8.18 $8.00 $8.02 $8.02 203,302
2021-08-26 $8.09 $8.18 $8.03 $8.09 $8.09 70,285
2021-08-25 $8.37 $8.38 $8.00 $8.02 $8.02 97,461
2021-08-24 $8.06 $8.25 $8.00 $8.19 $8.19 120,405
2021-08-23 $7.95 $7.99 $7.60 $7.78 $7.78 54,895
2021-08-20 $7.93 $8.07 $7.51 $7.95 $7.95 119,075
2021-08-19 $7.95 $8.06 $7.68 $7.98 $7.98 74,017
2021-08-18 $8.00 $8.10 $7.87 $7.97 $7.97 74,412
2021-08-17 $8.08 $8.35 $7.68 $8.07 $8.07 205,658
2021-08-16 $7.60 $9.50 $7.51 $8.46 $8.46 2,360,148
2021-08-13 $7.23 $7.50 $7.00 $7.22 $7.22 197,219
2021-08-12 $7.49 $7.49 $7.02 $7.21 $7.21 114,753
2021-08-11 $7.51 $7.75 $7.22 $7.40 $7.40 259,896
2021-08-10 $7.52 $7.82 $7.48 $7.63 $7.63 53,201
2021-08-09 $7.69 $7.81 $7.51 $7.59 $7.59 73,609
2021-08-06 $7.58 $7.67 $7.40 $7.67 $7.67 104,765
2021-08-05 $7.58 $7.66 $7.44 $7.54 $7.54 28,889
2021-08-04 $7.41 $7.70 $7.41 $7.50 $7.50 65,084
2021-08-03 $7.78 $7.92 $7.63 $7.67 $7.67 255,249
2021-08-02 $7.84 $8.00 $7.83 $7.87 $7.87 18,863
2021-07-30 $7.87 $8.05 $7.75 $7.96 $7.96 37,593
2021-07-29 $8.30 $8.30 $7.97 $7.97 $7.97 35,782
2021-07-28 $8.35 $8.51 $8.29 $8.36 $8.36 10,449
2021-07-27 $8.59 $8.65 $8.00 $8.14 $8.14 13,867
2021-07-26 $8.60 $8.82 $8.50 $8.54 $8.54 61,265
2021-07-23 $8.53 $8.66 $8.30 $8.62 $8.62 21,154
2021-07-22 $8.05 $8.55 $8.01 $8.54 $8.54 71,123
2021-07-21 $8.50 $8.62 $7.69 $8.05 $8.05 131,586
2021-07-20 $8.50 $8.73 $8.43 $8.43 $8.43 80,320
2021-07-19 $8.96 $9.17 $8.45 $8.50 $8.50 58,075
2021-07-16 $8.90 $9.24 $8.90 $9.14 $9.14 18,780
2021-07-15 $9.00 $9.00 $8.71 $8.85 $8.85 27,250
2021-07-14 $9.00 $9.22 $8.93 $8.96 $8.96 21,753
2021-07-13 $9.35 $9.35 $9.02 $9.14 $9.14 36,008
2021-07-12 $9.57 $9.57 $9.19 $9.31 $9.31 15,586
2021-07-09 $9.32 $9.57 $9.32 $9.35 $9.35 17,123
2021-07-08 $9.25 $9.42 $9.25 $9.42 $9.42 20,343
2021-07-07 $9.64 $9.64 $9.31 $9.47 $9.47 26,377
2021-07-06 $9.61 $9.75 $9.43 $9.68 $9.68 56,626
2021-07-02 $10.09 $10.09 $9.61 $9.61 $9.61 9,120
2021-07-01 $9.63 $10.06 $9.63 $10.04 $10.04 32,652
2021-06-30 $9.83 $10.01 $9.61 $9.68 $9.68 31,041
2021-06-29 $10.17 $10.17 $9.86 $9.98 $9.98 18,352
2021-06-28 $10.24 $10.41 $10.02 $10.15 $10.15 27,074
2021-06-25 $10.29 $10.63 $9.98 $10.25 $10.25 389,901
2021-06-24 $10.05 $10.58 $10.05 $10.12 $10.12 47,972
2021-06-23 $9.61 $10.15 $9.61 $9.93 $9.93 33,531
2021-06-22 $9.68 $9.96 $9.68 $9.70 $9.70 54,206
2021-06-21 $9.73 $9.97 $9.56 $9.60 $9.60 64,679
2021-06-18 $10.11 $10.40 $9.73 $9.76 $9.76 80,074
2021-06-17 $10.54 $10.73 $10.17 $10.26 $10.26 50,568
2021-06-16 $10.40 $10.76 $10.32 $10.59 $10.59 20,645
2021-06-15 $10.76 $10.88 $10.42 $10.56 $10.56 25,474
2021-06-14 $10.40 $10.79 $10.40 $10.79 $10.79 58,257
2021-06-11 $10.39 $10.44 $10.25 $10.37 $10.37 31,344
2021-06-10 $10.27 $10.51 $10.27 $10.35 $10.35 10,608
2021-06-09 $10.12 $10.70 $10.12 $10.43 $10.43 104,898
2021-06-08 $9.91 $10.25 $9.91 $10.06 $10.06 71,345
2021-06-07 $10.65 $10.65 $9.63 $9.90 $9.90 158,843
2021-06-04 $10.65 $10.82 $10.65 $10.69 $10.69 10,994
2021-06-03 $10.56 $10.74 $10.49 $10.65 $10.65 19,617
2021-06-02 $10.71 $10.83 $10.58 $10.65 $10.65 28,844
2021-06-01 $10.70 $10.86 $10.60 $10.67 $10.67 30,441
2021-05-28 $10.59 $10.79 $10.53 $10.70 $10.70 19,162
2021-05-27 $10.54 $10.62 $10.29 $10.51 $10.51 28,898
2021-05-26 $10.27 $10.55 $10.13 $10.47 $10.47 40,836
2021-05-25 $10.16 $10.31 $9.84 $10.14 $10.14 60,148
2021-05-24 $10.55 $10.55 $10.25 $10.28 $10.28 21,501
2021-05-21 $10.61 $10.61 $10.26 $10.51 $10.51 52,710
2021-05-20 $10.22 $10.55 $10.22 $10.54 $10.54 77,065
2021-05-19 $10.55 $10.78 $10.25 $10.38 $10.38 68,241
2021-05-18 $10.60 $10.88 $10.57 $10.74 $10.74 31,892
2021-05-17 $10.40 $10.61 $10.20 $10.61 $10.61 35,595
2021-05-14 $10.37 $10.49 $10.10 $10.45 $10.45 31,765
2021-05-13 $10.47 $10.47 $9.79 $10.08 $10.08 82,875
2021-05-12 $10.45 $10.62 $10.10 $10.44 $10.44 25,330
2021-05-11 $10.49 $10.55 $10.09 $10.52 $10.52 69,878
2021-05-10 $10.71 $10.99 $10.28 $10.50 $10.50 149,671
2021-05-07 $10.88 $11.49 $10.71 $11.42 $11.42 78,688
2021-05-06 $11.93 $11.93 $10.94 $11.03 $11.03 90,376
2021-05-05 $12.01 $12.29 $11.79 $11.93 $11.93 69,182
2021-05-04 $11.77 $12.06 $11.43 $12.06 $12.06 51,755
2021-05-03 $12.08 $12.30 $11.57 $11.87 $11.87 40,304
2021-04-30 $12.04 $12.09 $11.62 $12.06 $12.06 60,051
2021-04-29 $11.90 $12.19 $11.76 $12.04 $12.04 48,084
2021-04-28 $12.00 $12.15 $11.75 $11.87 $11.87 103,780
2021-04-27 $11.65 $12.03 $11.61 $11.99 $11.99 45,817
2021-04-26 $11.38 $11.86 $11.30 $11.75 $11.75 58,561
2021-04-23 $11.28 $11.38 $11.10 $11.38 $11.38 63,570
2021-04-22 $11.00 $11.35 $11.00 $11.25 $11.25 115,103
2021-04-21 $10.80 $11.52 $10.80 $11.06 $11.06 57,221
2021-04-20 $10.99 $11.13 $10.59 $10.72 $10.72 109,051
2021-04-19 $10.89 $11.47 $10.89 $11.09 $11.09 58,266
2021-04-16 $11.61 $11.78 $10.98 $10.98 $10.98 80,027
2021-04-15 $11.83 $12.14 $11.61 $11.68 $11.68 46,164
2021-04-14 $12.40 $12.88 $11.66 $11.98 $11.98 85,148
2021-04-13 $12.43 $12.54 $12.12 $12.36 $12.36 33,245
2021-04-12 $12.28 $12.98 $12.09 $12.55 $12.55 66,992
2021-04-09 $12.21 $12.50 $12.18 $12.28 $12.28 24,160
2021-04-08 $12.41 $12.75 $12.18 $12.39 $12.39 62,702
2021-04-07 $13.05 $13.06 $12.35 $12.35 $12.35 94,878
2021-04-06 $13.12 $13.28 $12.70 $12.99 $12.99 54,292
2021-04-05 $13.01 $13.50 $12.60 $12.86 $12.86 73,155
2021-04-01 $12.49 $12.79 $12.26 $12.73 $12.73 140,951
2021-03-31 $12.02 $12.56 $12.02 $12.24 $12.24 67,690
2021-03-30 $12.88 $12.90 $11.92 $12.17 $12.17 94,581
2021-03-29 $12.72 $13.18 $12.20 $12.46 $12.46 46,104
2021-03-26 $12.70 $12.95 $12.10 $12.72 $12.72 59,281
2021-03-25 $13.04 $13.32 $12.27 $12.58 $12.58 128,257
2021-03-24 $13.89 $13.99 $12.90 $13.06 $13.06 125,959
2021-03-23 $14.08 $14.34 $13.17 $13.55 $13.55 241,564
2021-03-22 $13.33 $14.36 $13.01 $14.04 $14.04 194,394
2021-03-19 $13.75 $14.07 $12.90 $13.01 $13.01 396,721
2021-03-18 $14.30 $14.38 $13.54 $13.80 $13.80 351,468
2021-03-17 $12.37 $14.30 $12.37 $14.17 $14.17 438,263
2021-03-16 $11.48 $12.87 $11.32 $12.44 $12.44 356,884
2021-03-15 $11.56 $11.86 $11.09 $11.50 $11.50 81,364
2021-03-12 $11.70 $11.79 $11.15 $11.49 $11.49 120,577
2021-03-11 $11.33 $12.04 $11.24 $11.77 $11.77 146,706
2021-03-10 $11.15 $11.54 $10.71 $11.12 $11.12 125,077
2021-03-09 $10.15 $11.41 $10.15 $10.91 $10.91 160,168
2021-03-08 $10.08 $10.46 $9.66 $10.15 $10.15 89,854
2021-03-05 $9.97 $10.20 $9.40 $9.94 $9.94 123,641
2021-03-04 $10.29 $10.29 $9.38 $9.85 $9.85 176,907
2021-03-03 $10.42 $10.84 $10.05 $10.12 $10.12 114,593
2021-03-02 $11.00 $11.00 $10.34 $10.40 $10.40 174,798
2021-03-01 $11.20 $12.00 $10.61 $10.75 $10.75 322,973
2021-02-26 $13.21 $13.24 $11.00 $11.00 $11.00 551,961
2021-02-25 $14.39 $14.39 $13.49 $13.88 $13.88 205,587
2021-02-24 $14.07 $14.63 $14.05 $14.20 $14.20 141,711
2021-02-23 $13.98 $14.34 $13.11 $14.26 $14.26 377,539
2021-02-22 $13.97 $14.30 $13.75 $14.16 $14.16 113,696
2021-02-19 $14.04 $14.04 $13.57 $13.87 $13.87 85,585
2021-02-18 $14.11 $14.17 $13.61 $13.71 $13.71 143,977
2021-02-17 $14.37 $14.42 $13.80 $14.14 $14.14 199,770
2021-02-16 $13.13 $14.26 $12.84 $14.11 $14.11 262,678
2021-02-12 $12.54 $13.19 $12.50 $13.13 $13.13 68,326
2021-02-11 $13.18 $13.41 $12.30 $12.64 $12.64 166,118
2021-02-10 $13.49 $14.61 $12.83 $13.10 $13.10 309,800
2021-02-09 $14.50 $14.75 $13.08 $13.36 $13.36 233,612
2021-02-08 $12.49 $15.27 $12.45 $14.33 $14.33 430,196
2021-02-05 $12.55 $12.70 $12.00 $12.25 $12.25 168,171
2021-02-04 $12.41 $12.75 $12.25 $12.54 $12.54 179,348
2021-02-03 $12.10 $12.44 $11.75 $12.26 $12.26 142,026
2021-02-02 $10.47 $12.49 $10.40 $11.86 $11.86 331,384
2021-02-01 $10.50 $10.50 $10.04 $10.29 $10.29 53,438
2021-01-29 $10.41 $10.98 $10.30 $10.47 $10.47 56,508
2021-01-28 $10.64 $11.07 $10.52 $10.64 $10.64 35,386
2021-01-27 $10.99 $11.07 $10.62 $10.78 $10.78 36,223
2021-01-26 $10.58 $11.32 $10.38 $11.07 $11.07 114,934
2021-01-25 $10.89 $10.95 $10.13 $10.50 $10.50 81,095
2021-01-22 $11.11 $11.17 $10.73 $10.74 $10.74 57,814
2021-01-21 $11.55 $11.57 $11.19 $11.30 $11.30 29,661
2021-01-20 $11.24 $11.58 $11.23 $11.40 $11.40 32,414
2021-01-19 $11.19 $11.39 $10.82 $11.34 $11.34 45,076
2021-01-15 $11.51 $11.51 $10.70 $11.01 $11.01 104,678
2021-01-14 $12.00 $12.08 $11.65 $11.65 $11.65 67,747
2021-01-13 $11.84 $12.00 $11.69 $11.99 $11.99 27,886
2021-01-12 $11.95 $12.05 $11.74 $12.00 $12.00 39,646
2021-01-11 $11.50 $12.00 $11.49 $11.93 $11.93 38,545
2021-01-08 $12.05 $12.05 $11.52 $11.65 $11.65 45,723
2021-01-07 $11.64 $12.04 $11.56 $12.00 $12.00 58,374
2021-01-06 $11.20 $11.89 $11.20 $11.65 $11.65 63,150
2021-01-05 $11.99 $12.04 $11.20 $11.45 $11.45 100,048
2021-01-04 $12.05 $12.05 $11.70 $11.92 $11.92 102,397
2020-12-31 $12.14 $12.18 $11.84 $12.04 $12.04 128,537
2020-12-30 $11.91 $12.21 $11.51 $11.99 $11.99 147,802
2020-12-29 $11.57 $12.21 $11.09 $11.90 $11.90 129,173
2020-12-28 $12.29 $12.29 $11.50 $11.61 $11.61 102,507
2020-12-24 $12.10 $12.23 $11.58 $11.98 $11.98 89,325
2020-12-23 $12.50 $12.50 $11.90 $12.10 $12.10 150,303
2020-12-22 $11.11 $12.97 $11.01 $12.40 $12.40 322,437
2020-12-21 $11.13 $11.50 $10.68 $10.94 $10.94 195,399
2020-12-18 $9.65 $11.24 $9.65 $11.13 $11.13 326,327
2020-12-17 $9.64 $9.79 $9.32 $9.38 $9.38 100,710
2020-12-16 $9.25 $9.54 $9.12 $9.40 $9.40 107,151
2020-12-15 $9.31 $9.47 $8.90 $9.00 $9.00 106,045
2020-12-14 $9.80 $9.90 $8.90 $9.00 $9.00 226,668
2020-12-11 $10.00 $10.01 $8.66 $9.61 $9.61 462,839
2020-12-10 $7.35 $10.04 $7.05 $9.89 $9.89 1,027,830
2020-12-09 $7.17 $7.37 $7.02 $7.30 $7.30 31,959
2020-12-08 $7.29 $7.39 $7.02 $7.16 $7.16 55,579
2020-12-07 $7.42 $7.45 $7.13 $7.28 $7.28 41,989
2020-12-04 $7.57 $7.57 $7.12 $7.28 $7.28 60,438
2020-12-03 $7.00 $7.36 $7.00 $7.34 $7.34 38,869
2020-12-02 $7.18 $7.34 $7.02 $7.09 $7.09 82,369
2020-12-01 $6.90 $7.15 $6.70 $6.95 $6.95 111,457
2020-11-30 $7.21 $7.21 $6.86 $6.90 $6.90 57,223
2020-11-27 $7.12 $7.12 $6.85 $7.06 $7.06 51,985
2020-11-25 $7.12 $7.12 $6.94 $6.94 $6.94 29,913
2020-11-24 $7.07 $7.16 $6.66 $7.12 $7.12 67,481
2020-11-23 $7.00 $7.12 $6.57 $6.83 $6.83 92,652
2020-11-20 $7.43 $7.60 $6.32 $6.99 $6.99 254,993
2020-11-19 $7.26 $7.41 $7.09 $7.15 $7.15 36,738
2020-11-18 $7.69 $7.69 $7.30 $7.41 $7.41 31,846
2020-11-17 $7.49 $7.71 $7.41 $7.58 $7.58 26,115
2020-11-16 $7.98 $7.98 $7.51 $7.65 $7.65 32,262
2020-11-13 $7.87 $7.98 $7.63 $7.87 $7.87 27,907
2020-11-12 $7.59 $8.06 $7.52 $7.68 $7.68 71,276
2020-11-11 $7.59 $7.87 $7.07 $7.79 $7.79 56,803
2020-11-10 $8.33 $8.33 $7.28 $7.60 $7.60 78,589
2020-11-09 $8.07 $8.40 $8.00 $8.12 $8.12 84,150
2020-11-06 $7.80 $8.06 $7.60 $7.85 $7.85 58,682
2020-11-05 $7.40 $7.76 $7.27 $7.70 $7.70 25,852
2020-11-04 $7.65 $7.74 $7.24 $7.25 $7.25 41,834
2020-11-03 $7.47 $7.75 $7.42 $7.47 $7.47 33,352
2020-11-02 $7.19 $7.65 $7.19 $7.51 $7.51 25,583
2020-10-30 $7.28 $7.39 $7.10 $7.26 $7.26 26,695
2020-10-29 $7.40 $7.74 $7.28 $7.40 $7.40 35,509
2020-10-28 $7.13 $7.35 $6.88 $7.31 $7.31 24,017
2020-10-27 $7.19 $7.33 $7.14 $7.14 $7.14 96,917
2020-10-26 $7.45 $7.57 $7.25 $7.29 $7.29 22,569
2020-10-23 $7.41 $7.64 $7.41 $7.58 $7.58 37,583
2020-10-22 $7.15 $7.40 $7.15 $7.34 $7.34 13,477
2020-10-21 $7.22 $7.31 $7.13 $7.27 $7.27 241,452
2020-10-20 $7.04 $7.21 $6.92 $7.11 $7.11 44,844
2020-10-19 $7.02 $7.15 $6.76 $6.82 $6.82 124,945
2020-10-16 $7.38 $7.38 $6.91 $7.08 $7.08 38,091
2020-10-15 $7.05 $7.32 $6.91 $7.23 $7.23 43,600
2020-10-14 $7.11 $7.21 $7.00 $7.10 $7.10 49,378
2020-10-13 $7.09 $7.40 $7.08 $7.10 $7.10 48,548
2020-10-12 $7.40 $7.75 $7.16 $7.24 $7.24 55,769
2020-10-09 $7.31 $7.40 $7.06 $7.33 $7.33 46,237
2020-10-08 $7.41 $7.74 $6.97 $7.43 $7.43 87,547
2020-10-07 $7.73 $7.80 $7.00 $7.22 $7.22 128,420
2020-10-06 $7.76 $7.95 $7.62 $7.62 $7.62 33,673
2020-10-05 $7.95 $7.95 $7.50 $7.82 $7.82 31,995
2020-10-02 $7.57 $7.97 $7.52 $7.85 $7.85 25,844
2020-10-01 $7.83 $8.06 $7.51 $7.86 $7.86 61,267
2020-09-30 $7.63 $7.75 $7.52 $7.70 $7.70 31,588
2020-09-29 $7.69 $8.00 $7.49 $7.51 $7.51 67,164
2020-09-28 $7.36 $7.68 $7.33 $7.63 $7.63 30,698
2020-09-25 $7.17 $7.32 $6.94 $7.21 $7.21 42,536
2020-09-24 $7.35 $7.43 $7.05 $7.29 $7.29 89,808
2020-09-23 $7.13 $7.48 $7.13 $7.21 $7.21 47,412
2020-09-22 $7.53 $7.75 $7.10 $7.10 $7.10 74,869
2020-09-21 $7.67 $8.99 $7.51 $7.58 $7.58 184,630
2020-09-18 $8.41 $9.09 $7.31 $7.52 $7.52 264,222
2020-09-17 $8.29 $8.60 $8.13 $8.40 $8.40 214,224
2020-09-16 $9.28 $9.28 $8.27 $8.29 $8.29 114,555
2020-09-15 $9.99 $9.99 $8.90 $9.00 $9.00 246,626
2020-09-14 $9.30 $9.98 $9.30 $9.89 $9.89 61,256
2020-09-11 $9.67 $10.13 $8.89 $9.34 $9.34 87,595
2020-09-10 $9.59 $10.16 $9.58 $9.74 $9.74 35,956
2020-09-09 $9.78 $10.43 $9.52 $9.65 $9.65 71,601
2020-09-08 $9.97 $10.25 $9.70 $9.80 $9.80 143,845
2020-09-04 $9.05 $10.20 $9.01 $9.97 $9.97 103,011
2020-09-03 $9.43 $9.59 $9.01 $9.13 $9.13 30,692
2020-09-02 $9.60 $9.85 $9.43 $9.50 $9.50 100,205
2020-09-01 $9.53 $9.60 $9.29 $9.59 $9.59 96,566
2020-08-31 $9.79 $10.13 $9.04 $9.53 $9.53 83,983
2020-08-28 $9.80 $9.80 $9.38 $9.63 $9.63 128,228
2020-08-27 $9.54 $9.63 $8.90 $9.63 $9.63 134,260
2020-08-26 $9.44 $9.50 $8.73 $8.94 $8.94 445,210
2020-08-25 $8.34 $8.97 $8.27 $8.72 $8.72 60,375
2020-08-24 $8.42 $8.73 $8.25 $8.46 $8.46 69,908
2020-08-21 $8.76 $8.76 $8.37 $8.41 $8.41 49,131
2020-08-20 $8.72 $9.00 $8.41 $8.64 $8.64 252,553
2020-08-19 $8.48 $8.95 $8.46 $8.90 $8.90 42,838
2020-08-18 $9.06 $9.36 $8.41 $8.48 $8.48 101,231
2020-08-17 $8.68 $8.84 $8.40 $8.42 $8.42 150,643
2020-08-14 $8.76 $8.76 $8.53 $8.60 $8.60 63,472
2020-08-13 $9.16 $9.23 $8.45 $8.69 $8.69 768,270
2020-08-12 $9.11 $9.25 $9.00 $9.07 $9.07 75,575
2020-08-11 $10.29 $10.66 $9.11 $9.11 $9.11 156,450
2020-08-10 $9.49 $9.54 $8.70 $9.54 $9.54 106,976
2020-08-07 $7.50 $8.79 $7.30 $8.45 $8.45 130,516
2020-08-06 $7.43 $7.45 $6.90 $7.00 $7.00 29,657
2020-08-05 $6.90 $7.13 $6.88 $6.93 $6.93 66,601
2020-08-04 $6.86 $7.04 $6.81 $6.96 $6.96 9,728
2020-08-03 $6.91 $7.16 $6.75 $6.75 $6.75 31,999
2020-07-31 $7.03 $7.03 $6.77 $6.78 $6.78 19,683
2020-07-30 $7.13 $7.13 $6.95 $6.95 $6.95 31,844
2020-07-29 $7.20 $7.27 $7.03 $7.06 $7.06 41,054
2020-07-28 $7.41 $7.41 $7.20 $7.28 $7.28 38,679
2020-07-27 $6.78 $7.52 $6.78 $7.41 $7.41 42,402
2020-07-24 $6.90 $6.99 $6.74 $6.75 $6.75 54,246
2020-07-23 $7.26 $7.36 $6.65 $6.74 $6.74 69,944
2020-07-22 $7.00 $7.66 $7.00 $7.10 $7.10 105,476
2020-07-21 $8.92 $8.96 $6.78 $6.97 $6.97 371,700
2020-07-20 $9.54 $9.63 $8.68 $8.75 $8.75 85,100
2020-07-17 $9.39 $9.60 $9.25 $9.33 $9.33 67,100
2020-07-16 $10.60 $10.60 $9.17 $9.30 $9.31 68,700

Digital Media Solutions Inc - Class A (DMS) News Headlines

Recent Digital Media Solutions Inc - Class A (DMS) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.