Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Document Security Systems (NY: DSS )

1.780 +0.130 (+7.88%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 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 (%)
Jan 31, 2022 0.3434 0.3900 0.3807 816,010 +0.05(+15.30%)
Jan 28, 2022 0.3435 0.3607 0.3078 0.3302 1,171,769 -0.01(-3.89%)
Jan 27, 2022 0.3621 0.3658 0.3361 0.3435 839,337 -0.00(-1.10%)
Jan 26, 2022 0.3900 0.4060 0.3343 0.3474 2,939,248 -0.04(-10.93%)
Jan 25, 2022 0.3621 0.3918 0.3442 0.3900 1,358,375 +0.04(+10.24%)
Jan 24, 2022 0.4280 0.4280 0.3252 0.3538 4,261,606 -0.07(-17.41%)
Jan 21, 2022 0.5107 0.5107 0.4178 0.4283 1,667,808 -0.08(-16.13%)
Jan 20, 2022 0.5292 0.5303 0.4941 0.5107 697,160 -0.01(-0.99%)
Jan 19, 2022 0.5766 0.6035 0.5116 0.5158 1,563,732 -0.06(-10.42%)
Jan 18, 2022 0.6249 0.6249 0.5757 0.5758 552,720 -0.05(-7.76%)
Jan 14, 2022 0.6242 0 +0.01(+1.01%)
Jan 13, 2022 0.6407 0.6444 0.6128 0.6180 257,284 -0.03(-4.09%)
Jan 12, 2022 0.6407 0.6499 0.6165 0.6444 245,289 +0.01(+2.06%)
Jan 11, 2022 0.6128 0.6314 0.5942 0.6314 429,601 +0.03(+4.63%)
Jan 10, 2022 0.6273 0.6311 0.5994 0.6034 656,043 -0.01(-1.90%)
Jan 07, 2022 0.6464 0.6499 0.6138 0.6151 419,980 -0.03(-5.22%)
Jan 06, 2022 0.6592 0.6684 0.6159 0.6490 541,122 -0.00(-0.50%)
Jan 05, 2022 0.6916 0.6916 0.6370 0.6523 574,849 -0.03(-4.43%)
Jan 04, 2022 0.6685 0.6963 0.6592 0.6825 733,749 -0.01(-1.49%)
Jan 03, 2022 0.6500 0.6944 0.6240 0.6929 3,024,308 +0.07(+11.04%)
Dec 31, 2021 0.6407 0.6546 0.6221 0.6240 1,302,991 -0.02(-2.61%)
Dec 30, 2021 0.6323 0.6685 0.6314 0.6407 1,057,328 +0.01(+1.40%)
Dec 29, 2021 0.6592 0.6592 0.6160 0.6318 1,271,168 -0.03(-4.15%)
Dec 28, 2021 0.6734 0.6871 0.6500 0.6592 1,137,918 -0.03(-4.05%)
Dec 27, 2021 0.7428 0.7428 0.6871 0.6871 837,578 -0.04(-5.19%)
Dec 23, 2021 0.7209 0.7499 0.7150 0.7247 1,156,579 -0.00(-0.23%)
Dec 22, 2021 0.6871 0.7410 0.6530 0.7264 650,078 +0.05(+7.78%)
Dec 21, 2021 0.6685 0.6958 0.6476 0.6739 558,818 +0.01(+2.23%)
Dec 20, 2021 0.6778 0.6980 0.6527 0.6592 1,024,289 +0.00(+0.07%)
Dec 17, 2021 0.7009 0.7123 0.6588 0.6588 696,723 -0.04(-6.35%)
Dec 16, 2021 0.7102 0.7149 0.6871 0.7034 519,111 +0.01(+1.01%)
Dec 15, 2021 0.7140 0.7231 0.6871 0.6964 612,934 -0.02(-2.47%)
Dec 14, 2021 0.7057 0.7242 0.6880 0.7140 487,795 -0.01(-1.41%)
Dec 13, 2021 0.7149 0.7428 0.6898 0.7242 697,303 +0.01(+0.89%)
Dec 10, 2021 0.7476 0.7604 0.7150 0.7178 363,729 -0.02(-2.14%)
Dec 09, 2021 0.7521 0.7614 0.7335 0.7335 345,435 -0.02(-2.48%)
Dec 08, 2021 0.7304 0.7706 0.7205 0.7522 564,540 +0.03(+3.78%)
Dec 07, 2021 0.6871 0.7335 0.6832 0.7248 793,697 +0.05(+8.19%)
Dec 06, 2021 0.6685 0.7047 0.6221 0.6699 1,082,955 -0.03(-4.02%)
Dec 03, 2021 0.7521 0.7608 0.6871 0.6980 1,179,868 -0.05(-7.19%)
Dec 02, 2021 0.6964 0.7799 0.6964 0.7520 891,438 +0.05(+7.20%)
Dec 01, 2021 0.7335 0.8166 0.6985 0.7015 2,196,684 -0.02(-2.95%)
Nov 30, 2021 0.7707 0.7707 0.6965 0.7228 1,456,833 -0.06(-7.32%)
Nov 29, 2021 0.8078 0.8101 0.7753 0.7799 751,221 -0.02(-2.95%)
Nov 26, 2021 0.8014 0.8171 0.7892 0.8036 398,347 -0.03(-3.29%)
Nov 24, 2021 0.8078 0.8563 0.7893 0.8309 568,051 +0.02(+2.90%)
Nov 23, 2021 0.8087 0.8275 0.7994 0.8075 713,683 -0.00(-0.05%)
Nov 22, 2021 0.8914 0.8914 0.7985 0.8079 1,793,802 -0.08(-9.07%)
Nov 19, 2021 0.9099 0.9192 0.8822 0.8885 702,677 -0.03(-3.35%)
Nov 18, 2021 0.9749 0.9260 0.8915 0.9193 2,337,212 -0.06(-5.70%)
Nov 17, 2021 1.040 1.040 0.9656 0.9749 1,279,646 -0.07(-6.25%)
Nov 16, 2021 1.058 1.058 1.021 1.040 795,332 -0.01(-0.88%)
Nov 15, 2021 1.058 1.068 1.031 1.049 450,173 +0.02(+1.80%)
Nov 12, 2021 1.031 1.049 1.026 1.031 755,045 -0.02(-1.77%)
Nov 11, 2021 1.058 1.077 1.049 1.049 796,492 -0.02(-1.74%)
Nov 10, 2021 1.086 1.068 1,129,272 -0.02(-1.71%)
Nov 09, 2021 1.086 1.114 1.077 1.086 562,779 -0.03(-2.50%)
Nov 08, 2021 1.123 1.133 1.091 1.114 907,270 +0.00(+0.00%)
Nov 05, 2021 1.133 1.137 1.105 1.114 661,448 -0.03(-2.44%)
Nov 04, 2021 1.142 1.151 1.123 1.142 649,981 -0.01(-0.81%)
Nov 03, 2021 1.151 1.188 1.133 1.151 899,123 +0.00(+0.00%)
Nov 02, 2021 1.133 1.151 1.114 1.151 506,426 +0.02(+1.64%)
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.