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

Document Security Systems (NY: DSS )

1.240 -0.140 (-10.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 29, 2020 131.48 152.83 130.36 138.35 20,786 +2.78(+2.05%)
May 28, 2020 140.76 140.76 130.83 135.56 3,195 -3.90(-2.80%)
May 27, 2020 144.66 144.66 136.49 139.46 4,537 -5.20(-3.59%)
May 26, 2020 148.75 156.92 140.20 144.66 10,743 +6.31(+4.56%)
May 22, 2020 139.28 142.99 134.45 138.35 9,795 -18.76(-11.94%)
May 21, 2020 156.92 158.96 149.49 157.10 6,941 +2.97(+1.93%)
May 20, 2020 164.90 166.20 150.97 154.13 6,341 -12.44(-7.47%)
May 19, 2020 168.25 178.27 159.89 166.57 8,237 -3.71(-2.18%)
May 18, 2020 158.59 180.50 158.59 170.29 12,702 +6.87(+4.20%)
May 15, 2020 142.80 176.42 142.80 163.42 26,246 +13.93(+9.32%)
May 14, 2020 140.58 157.85 134.63 149.49 12,240 +3.34(+2.29%)
May 13, 2020 151.72 154.69 139.28 146.15 5,800 -9.10(-5.86%)
May 12, 2020 147.26 162.49 142.06 155.25 14,614 +6.50(+4.37%)
May 11, 2020 143.73 156.73 139.68 148.75 12,481 -7.06(-4.53%)
May 08, 2020 140.95 155.80 140.95 155.80 12,051 -10.49(-6.31%)
May 07, 2020 150.42 178.27 148.19 166.29 15,088 +6.35(+3.97%)
May 06, 2020 161.56 165.01 155.99 159.94 3,212 -10.25(-6.02%)
May 05, 2020 172.70 180.67 156.82 170.19 12,085 -6.52(-3.69%)
May 04, 2020 203.56 217.27 172.70 176.71 23,839 -12.70(-6.71%)
May 01, 2020 189.41 192.26 172.76 189.41 8,014 -2.62(-1.36%)
Apr 30, 2020 181.23 197.77 169.92 192.03 12,758 +9.14(+5.00%)
Apr 29, 2020 186.52 200.56 178.27 182.90 8,948 -17.66(-8.81%)
Apr 28, 2020 217.27 222.84 178.27 200.56 23,761 +33.43(+20.00%)
Apr 27, 2020 178.27 183.84 161.56 167.13 20,824 -18.05(-9.75%)
Apr 24, 2020 200.50 200.50 170.03 185.18 9,648 -9.80(-5.03%)
Apr 23, 2020 175.49 250.70 150.97 194.99 56,976 +18.38(+10.41%)
Apr 22, 2020 136.49 222.84 122.56 176.60 58,054 +34.54(+24.31%)
Apr 21, 2020 124.23 150.42 116.99 142.06 18,815 +19.50(+15.91%)
Apr 20, 2020 120.33 128.13 114.21 122.56 6,892 -2.67(-2.14%)
Apr 17, 2020 139.28 139.28 122.62 125.24 5,657 -5.68(-4.34%)
Apr 16, 2020 139.28 142.06 123.68 130.92 4,975 +0.50(+0.38%)
Apr 15, 2020 125.46 138.72 125.35 130.42 9,077 +2.28(+1.78%)
Apr 14, 2020 122.56 139.28 116.99 128.13 9,041 +7.07(+5.84%)
Apr 13, 2020 116.99 128.13 109.19 121.06 7,888 +4.12(+3.53%)
Apr 09, 2020 111.42 122.56 111.42 116.94 7,103 -0.06(-0.05%)
Apr 08, 2020 111.42 125.35 106.41 116.99 11,615 +10.08(+9.43%)
Apr 07, 2020 108.13 110.31 105.85 106.91 4,111 -4.07(-3.66%)
Apr 06, 2020 113.70 116.94 105.85 110.97 4,736 -1.56(-1.39%)
Apr 03, 2020 118.44 119.78 107.52 112.53 7,319 -1.06(-0.93%)
Apr 02, 2020 122.56 126.74 111.75 113.59 9,364 -8.97(-7.32%)
Apr 01, 2020 117.27 125.91 101.00 122.56 11,690 +12.20(+11.06%)
Mar 31, 2020 122.56 127.69 109.19 110.36 11,766 -7.86(-6.64%)
Mar 30, 2020 130.92 138.05 111.42 118.22 12,826 -32.20(-21.41%)
Mar 27, 2020 122.56 167.13 116.99 150.42 24,581 +23.96(+18.94%)
Mar 26, 2020 127.86 136.49 117.99 126.46 5,115 -2.23(-1.73%)
Mar 25, 2020 112.53 133.71 108.64 128.69 9,727 +10.53(+8.91%)
Mar 24, 2020 116.99 128.13 110.03 118.16 7,361 +3.68(+3.21%)
Mar 23, 2020 111.42 136.49 101.39 114.48 21,834 +1.50(+1.33%)
Mar 20, 2020 105.85 116.99 97.77 112.98 11,414 +13.54(+13.61%)
Mar 19, 2020 95.54 109.75 90.31 99.44 13,373 +4.18(+4.39%)
Mar 18, 2020 101.45 105.79 90.81 95.26 8,604 -5.01(-5.00%)
Mar 17, 2020 105.85 116.99 98.89 100.28 7,933 -1.23(-1.21%)
Mar 16, 2020 100.28 111.42 89.14 101.50 15,314 +0.00(+0.00%)
Mar 13, 2020 155.71 155.77 97.49 101.50 23,052 -54.48(-34.93%)
Mar 12, 2020 144.85 289.69 128.13 155.99 167,642 +69.64(+80.65%)
Mar 11, 2020 93.04 94.71 84.23 86.35 3,287 -5.57(-6.06%)
Mar 10, 2020 109.75 109.75 89.25 91.92 3,771 -2.79(-2.94%)
Mar 09, 2020 105.85 105.85 66.85 94.71 5,217 -11.14(-10.53%)
Mar 06, 2020 114.21 114.48 105.85 105.85 5,683 -2.01(-1.86%)
Mar 05, 2020 113.93 115.60 103.06 107.86 10,669 -9.14(-7.81%)
Mar 04, 2020 116.99 128.13 113.09 116.99 8,146 +4.79(+4.27%)
Mar 03, 2020 116.44 122.28 111.42 112.20 6,583 -7.97(-6.63%)
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.