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

Decisionpoint Systems Inc (NY: DPSI )

10.01 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
Feb 29, 2024 8.370 8.700 8.050 8.350 12,813 -0.20(-2.34%)
Feb 28, 2024 8.640 8.640 8.360 8.550 7,094 -0.09(-1.04%)
Feb 27, 2024 8.990 8.990 8.450 8.640 10,109 -0.14(-1.59%)
Feb 26, 2024 8.469 8.850 8.380 8.780 16,239 +0.64(+7.86%)
Feb 23, 2024 8.200 8.275 8.000 8.140 2,562 -0.14(-1.69%)
Feb 22, 2024 8.340 9.010 8.080 8.280 29,861 +0.07(+0.85%)
Feb 21, 2024 8.000 8.325 8.000 8.210 12,204 +0.26(+3.27%)
Feb 20, 2024 7.730 8.302 7.350 7.950 44,824 +0.40(+5.30%)
Feb 16, 2024 7.570 7.570 7.280 7.550 3,809 -0.01(-0.13%)
Feb 15, 2024 7.190 7.720 6.890 7.560 16,488 +0.07(+0.93%)
Feb 14, 2024 7.260 7.490 7.260 7.490 5,907 -0.10(-1.32%)
Feb 13, 2024 7.480 7.600 7.392 7.590 5,202 +0.10(+1.34%)
Feb 12, 2024 7.310 7.690 7.310 7.490 13,376 +0.09(+1.22%)
Feb 09, 2024 7.490 7.500 7.314 7.400 8,445 +0.00(+0.00%)
Feb 08, 2024 7.380 7.400 7.260 7.400 3,521 +0.01(+0.16%)
Feb 07, 2024 7.540 8.000 7.130 7.388 14,466 -0.33(-4.30%)
Feb 06, 2024 7.780 7.880 7.200 7.720 27,144 +0.11(+1.45%)
Feb 05, 2024 6.910 8.070 6.910 7.610 42,310 +0.62(+8.87%)
Feb 02, 2024 6.520 7.000 6.520 6.990 33,198 +0.47(+7.21%)
Feb 01, 2024 6.410 6.550 6.410 6.520 7,761 -0.06(-0.91%)
Jan 31, 2024 6.080 6.840 6.080 6.580 16,510 +0.06(+0.92%)
Jan 30, 2024 6.440 6.520 6.440 6.520 1,179 -0.08(-1.21%)
Jan 29, 2024 6.500 6.600 6.500 6.600 1,168 +0.06(+0.87%)
Jan 26, 2024 6.550 6.550 6.500 6.543 4,926 +0.04(+0.66%)
Jan 24, 2024 6.500 408 -0.06(-0.91%)
Jan 23, 2024 6.550 6.560 6.550 6.560 898 +0.06(+0.92%)
Jan 22, 2024 6.575 6.575 6.250 6.500 7,115 -0.09(-1.44%)
Jan 19, 2024 6.750 6.750 6.500 6.595 4,361 -0.08(-1.27%)
Jan 18, 2024 6.580 6.750 6.580 6.680 1,514 +0.16(+2.45%)
Jan 17, 2024 6.350 6.640 6.350 6.520 11,271 -0.02(-0.31%)
Jan 16, 2024 6.440 6.590 6.430 6.540 3,413 +0.06(+0.93%)
Jan 12, 2024 6.370 6.550 6.270 6.480 9,850 +0.20(+3.18%)
Jan 11, 2024 6.340 6.510 6.190 6.280 12,852 -0.24(-3.67%)
Jan 10, 2024 6.520 6.600 6.480 6.519 13,266 -0.05(-0.78%)
Jan 09, 2024 6.470 6.720 6.410 6.570 14,680 +0.05(+0.77%)
Jan 08, 2024 6.470 6.630 6.292 6.520 6,937 +0.03(+0.46%)
Jan 05, 2024 6.220 6.550 6.220 6.490 24,192 +0.26(+4.17%)
Jan 04, 2024 6.190 6.330 5.680 6.230 25,903 +0.05(+0.81%)
Jan 03, 2024 6.130 6.280 6.090 6.180 22,574 +0.00(+0.00%)
Jan 02, 2024 6.225 6.350 6.170 6.180 2,151 -0.08(-1.28%)
Dec 29, 2023 6.260 6.540 6.130 6.260 14,401 +0.14(+2.29%)
Dec 28, 2023 6.020 6.360 6.020 6.120 28,006 +0.04(+0.66%)
Dec 27, 2023 5.860 6.160 5.860 6.080 23,929 +0.14(+2.36%)
Dec 26, 2023 5.910 6.130 5.890 5.940 10,982 -0.04(-0.67%)
Dec 22, 2023 5.810 6.060 5.810 5.980 16,346 +0.03(+0.50%)
Dec 21, 2023 5.950 5.950 5.950 5.950 1,297 -0.19(-3.09%)
Dec 20, 2023 6.060 6.140 6.060 6.140 1,697 +0.07(+1.15%)
Dec 19, 2023 5.921 6.070 5.921 6.070 3,008 +0.10(+1.68%)
Dec 18, 2023 5.670 6.300 5.550 5.970 5,189 +0.15(+2.58%)
Dec 15, 2023 6.010 6.120 5.820 5.820 5,106 -0.29(-4.75%)
Dec 14, 2023 5.979 6.250 5.979 6.110 4,808 +0.23(+3.91%)
Dec 13, 2023 6.030 6.220 5.880 5.880 6,751 -0.10(-1.67%)
Dec 12, 2023 6.350 6.730 5.980 5.980 7,964 -0.32(-5.08%)
Dec 11, 2023 6.390 6.550 6.300 6.300 14,345 -0.22(-3.37%)
Dec 08, 2023 6.310 6.520 6.310 6.520 3,704 +0.07(+1.09%)
Dec 07, 2023 6.650 6.650 6.250 6.450 31,305 -0.04(-0.62%)
Dec 06, 2023 6.090 6.670 6.090 6.490 20,261 +0.08(+1.25%)
Dec 05, 2023 5.950 6.580 5.950 6.410 58,153 +0.32(+5.25%)
Dec 04, 2023 6.010 6.500 5.907 6.090 26,995 -0.15(-2.40%)
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.