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

Decisionpoint Systems Inc (NY: DPSI )

10.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2022 6.850 7.110 6.850 6.850 10,024 -0.25(-3.52%)
Oct 28, 2022 7.100 7.100 7.030 7.100 4,070 +0.00(+0.00%)
Oct 27, 2022 6.870 7.100 6.850 7.100 7,937 +0.25(+3.65%)
Oct 26, 2022 6.770 7.000 6.690 6.850 9,470 +0.14(+2.09%)
Oct 25, 2022 6.950 6.990 6.709 6.710 13,083 -0.35(-4.96%)
Oct 24, 2022 7.250 7.250 6.625 7.060 25,490 -0.16(-2.26%)
Oct 21, 2022 7.170 7.223 6.780 7.223 7,735 +0.29(+4.15%)
Oct 20, 2022 7.250 7.250 6.630 6.935 21,026 -0.20(-2.73%)
Oct 19, 2022 6.920 7.130 6.910 7.130 17,217 -0.07(-0.97%)
Oct 18, 2022 7.520 7.850 7.010 7.200 25,683 -0.30(-4.00%)
Oct 17, 2022 7.170 7.500 7.090 7.500 112,936 +0.40(+5.63%)
Oct 14, 2022 6.950 7.170 6.900 7.100 23,317 +0.30(+4.36%)
Oct 13, 2022 6.780 6.970 6.526 6.803 17,025 +0.29(+4.51%)
Oct 12, 2022 6.760 6.900 6.500 6.510 20,642 -0.50(-7.13%)
Oct 11, 2022 7.070 7.210 6.887 7.010 48,890 -0.04(-0.57%)
Oct 10, 2022 6.950 7.050 6.770 7.050 32,177 +0.49(+7.47%)
Oct 07, 2022 7.000 7.000 6.560 6.560 17,097 -0.43(-6.15%)
Oct 06, 2022 6.750 6.990 6.625 6.990 15,934 +0.48(+7.37%)
Oct 05, 2022 6.750 6.750 6.320 6.510 26,613 -0.11(-1.66%)
Oct 04, 2022 6.120 6.880 5.970 6.620 47,121 +0.79(+13.55%)
Oct 03, 2022 5.900 6.150 5.660 5.830 51,126 -0.54(-8.48%)
Sep 30, 2022 7.090 7.140 6.140 6.370 31,814 -0.78(-10.91%)
Sep 29, 2022 7.250 7.450 7.020 7.150 52,264 +0.01(+0.14%)
Sep 28, 2022 6.750 7.250 6.320 7.140 78,011 +0.84(+13.42%)
Sep 27, 2022 5.880 6.490 5.880 6.295 16,534 +0.42(+7.24%)
Sep 26, 2022 5.700 5.970 5.677 5.870 16,689 +0.26(+4.63%)
Sep 23, 2022 5.520 5.813 5.510 5.610 9,819 +0.11(+2.00%)
Sep 22, 2022 6.190 6.190 5.500 5.500 5,466 -0.20(-3.51%)
Sep 21, 2022 5.900 5.950 5.700 5.700 18,002 -0.16(-2.73%)
Sep 20, 2022 5.640 5.860 5.500 5.860 6,617 +0.14(+2.45%)
Sep 19, 2022 6.520 6.800 5.390 5.720 60,190 -0.21(-3.54%)
Sep 16, 2022 5.400 6.290 5.070 5.930 111,430 +1.02(+20.77%)
Sep 15, 2022 4.820 5.140 4.820 4.910 7,105 +0.18(+3.81%)
Sep 14, 2022 5.120 5.460 4.730 4.730 6,095 -0.75(-13.69%)
Sep 13, 2022 5.500 5.580 4.960 5.480 7,445 +0.03(+0.55%)
Sep 12, 2022 5.500 5.688 5.450 5.450 8,385 +0.04(+0.74%)
Sep 09, 2022 5.500 5.500 5.200 5.410 1,969 -0.05(-0.92%)
Sep 08, 2022 5.755 5.755 5.460 5.460 4,864 -0.07(-1.27%)
Sep 07, 2022 5.310 5.530 4.780 5.530 5,959 -0.08(-1.43%)
Sep 06, 2022 5.600 6.135 5.050 5.610 8,470 -0.39(-6.50%)
Sep 02, 2022 5.920 6.000 5.740 6.000 8,623 +0.17(+2.92%)
Sep 01, 2022 5.654 5.960 5.654 5.830 2,450 -0.33(-5.36%)
Aug 31, 2022 6.038 6.250 6.038 6.160 3,679 +0.12(+1.99%)
Aug 30, 2022 6.260 6.391 6.000 6.040 13,159 -0.22(-3.51%)
Aug 29, 2022 6.390 6.500 6.260 6.260 14,010 -0.09(-1.42%)
Aug 26, 2022 6.610 6.620 6.240 6.350 5,342 -0.21(-3.27%)
Aug 25, 2022 6.590 6.670 6.140 6.564 10,978 -0.20(-2.89%)
Aug 24, 2022 6.770 6.880 6.340 6.760 19,448 -0.02(-0.29%)
Aug 23, 2022 6.650 6.870 6.566 6.780 9,790 +0.13(+1.95%)
Aug 22, 2022 6.630 7.000 6.610 6.650 29,771 -0.02(-0.30%)
Aug 19, 2022 6.600 6.980 6.564 6.670 69,288 +0.02(+0.30%)
Aug 18, 2022 6.390 6.750 6.120 6.650 51,505 +0.53(+8.66%)
Aug 17, 2022 5.840 6.350 5.845 6.120 45,531 +0.28(+4.79%)
Aug 16, 2022 5.760 6.000 5.760 5.840 4,785 +0.08(+1.39%)
Aug 15, 2022 5.550 5.990 5.250 5.760 18,660 +0.21(+3.78%)
Aug 12, 2022 6.240 6.500 5.400 5.550 20,098 -0.10(-1.77%)
Aug 11, 2022 6.500 6.500 5.420 5.650 31,197 -0.85(-13.08%)
Aug 10, 2022 6.490 6.500 6.460 6.500 5,691 +0.08(+1.25%)
Aug 09, 2022 6.500 6.500 6.300 6.420 27,322 -0.03(-0.47%)
Aug 08, 2022 5.870 6.450 5.860 6.450 67,876 +0.59(+10.07%)
Aug 05, 2022 6.000 6.000 5.839 5.860 20,551 -0.13(-2.17%)
Aug 04, 2022 5.730 5.990 5.600 5.990 10,456 +0.22(+3.81%)
Aug 03, 2022 5.720 6.000 5.660 5.770 12,299 +0.21(+3.78%)
Aug 02, 2022 5.300 5.680 5.300 5.560 28,434 +0.35(+6.72%)
Aug 01, 2022 5.270 5.270 4.900 5.210 11,858 +0.33(+6.76%)
Jul 29, 2022 4.870 4.910 4.760 4.880 7,365 +0.19(+4.05%)
Jul 28, 2022 4.750 4.750 4.580 4.690 7,427 +0.05(+1.08%)
Jul 27, 2022 4.500 4.650 4.460 4.640 8,642 +0.24(+5.45%)
Jul 26, 2022 4.300 4.570 4.300 4.400 5,412 +0.09(+2.09%)
Jul 25, 2022 4.670 4.680 4.300 4.310 7,313 -0.16(-3.58%)
Jul 22, 2022 4.710 4.710 4.300 4.470 7,988 +0.22(+5.17%)
Jul 21, 2022 4.240 4.460 4.240 4.250 9,861 +0.06(+1.43%)
Jul 20, 2022 4.150 4.350 4.150 4.190 11,973 +0.08(+1.95%)
Jul 19, 2022 4.170 4.250 4.030 4.110 17,364 -0.02(-0.48%)
Jul 18, 2022 4.250 4.280 4.130 4.130 17,640 -0.11(-2.59%)
Jul 15, 2022 4.250 4.253 4.090 4.240 5,450 +0.15(+3.67%)
Jul 14, 2022 4.150 4.250 4.050 4.090 5,796 -0.21(-4.88%)
Jul 13, 2022 4.140 4.310 4.120 4.300 1,985 -0.02(-0.46%)
Jul 12, 2022 4.300 4.320 4.270 4.320 2,246 +0.07(+1.65%)
Jul 11, 2022 4.280 4.295 4.100 4.250 1,202 -0.03(-0.70%)
Jul 08, 2022 4.320 4.340 4.270 4.280 8,780 +0.06(+1.42%)
Jul 07, 2022 4.070 4.340 4.070 4.220 7,407 -0.13(-2.99%)
Jul 06, 2022 4.110 4.350 4.100 4.350 7,866 +0.11(+2.59%)
Jul 05, 2022 3.910 4.330 3.870 4.240 13,672 +0.28(+7.07%)
Jul 01, 2022 4.090 4.090 3.750 3.960 36,797 -0.04(-1.00%)
Jun 30, 2022 4.220 4.310 3.940 4.000 71,600 -0.20(-4.76%)
Jun 29, 2022 4.400 4.480 4.160 4.200 39,934 -0.12(-2.78%)
Jun 28, 2022 4.450 4.550 4.270 4.320 25,164 -0.13(-2.92%)
Jun 27, 2022 4.560 4.810 4.270 4.450 74,083 -0.25(-5.32%)
Jun 24, 2022 4.400 4.780 4.325 4.700 48,670 +0.37(+8.55%)
Jun 23, 2022 4.280 4.660 4.220 4.330 105,250 -0.04(-0.92%)
Jun 22, 2022 4.250 4.555 4.170 4.370 99,678 +0.07(+1.63%)
Jun 21, 2022 4.600 4.800 4.180 4.300 131,138 -0.62(-12.60%)
Jun 17, 2022 6.000 6.000 4.920 4.920 248,914 -1.19(-19.48%)
Jun 16, 2022 4.060 6.130 4.050 6.110 225,328 +1.58(+34.88%)
Jun 15, 2022 4.320 4.600 4.220 4.530 103,644 +0.42(+10.22%)
Jun 14, 2022 4.050 4.240 4.050 4.110 70,633 -0.14(-3.29%)
Jun 13, 2022 4.250 0 -0.85(-16.67%)
Jun 10, 2022 4.800 5.250 4.800 5.100 64,649 +0.10(+2.00%)
Jun 09, 2022 5.080 5.160 4.880 5.000 57,248 +0.01(+0.20%)
Jun 08, 2022 5.050 5.180 4.860 4.990 92,655 +0.08(+1.63%)
Jun 07, 2022 5.330 5.760 4.855 4.910 126,139 -0.42(-7.88%)
Jun 06, 2022 5.960 5.960 4.800 5.330 66,951 -0.11(-2.02%)
Jun 03, 2022 5.600 5.690 5.060 5.440 18,377 +0.05(+0.93%)
Jun 02, 2022 5.360 5.390 5.130 5.390 17,418 +0.03(+0.56%)
Jun 01, 2022 5.520 5.520 5.200 5.360 41,548 -0.14(-2.55%)
May 31, 2022 5.330 5.850 5.230 5.500 71,269 +0.10(+1.85%)
May 27, 2022 5.020 5.609 5.000 5.400 69,219 +0.39(+7.78%)
May 26, 2022 5.130 5.300 5.000 5.010 45,713 -0.13(-2.53%)
May 25, 2022 5.270 5.830 5.140 5.140 77,412 -0.72(-12.29%)
May 24, 2022 5.430 6.470 5.430 5.860 391,240 +0.35(+6.35%)
May 23, 2022 5.360 6.450 5.010 5.510 211,607 -0.44(-7.39%)
May 20, 2022 7.010 7.770 5.600 5.950 469,406 -1.03(-14.76%)
May 19, 2022 6.980 9.490 6.310 6.980 2,850,886 -1.17(-14.36%)
May 18, 2022 6.050 12.98 5.900 8.150 23,170,224 +3.38(+70.86%)
May 17, 2022 4.430 4.800 4.050 4.770 35,630 +0.75(+18.66%)
May 16, 2022 4.310 4.310 3.720 4.020 8,721 -0.01(-0.25%)
May 13, 2022 3.690 4.030 3.340 4.030 20,509 -0.20(-4.73%)
May 11, 2022 4.230 0 -0.52(-10.95%)
May 10, 2022 8.270 8.385 4.410 4.750 112,540 -4.02(-45.84%)
May 09, 2022 9.490 9.980 7.260 8.770 1,046,394 +2.08(+31.09%)
May 06, 2022 10.76 11.80 5.020 6.690 133,517 -0.31(-4.43%)
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.