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

Document Security Systems (NY: DSS )

1.730 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 08, 2023 0.2182 0.2190 0.2050 0.2100 59,337 -0.01(-2.78%)
May 05, 2023 0.2180 0.2190 0.2080 0.2160 52,935 -0.00(-0.96%)
May 04, 2023 0.2020 0.2181 0.2020 0.2181 90,825 +0.01(+6.55%)
May 03, 2023 0.2100 0.2110 0.2047 0.2047 40,541 -0.00(-1.68%)
May 02, 2023 0.2061 0.2186 0.2061 0.2082 60,841 -0.00(-0.95%)
May 01, 2023 0.2050 0.2190 0.2050 0.2102 40,004 -0.00(-1.31%)
Apr 28, 2023 0.2060 0.2200 0.2060 0.2130 57,971 +0.01(+3.40%)
Apr 27, 2023 0.2200 0.2200 0.2050 0.2060 44,060 +0.00(+0.85%)
Apr 26, 2023 0.2043 0.2201 0.2006 0.2043 76,791 -0.01(-4.14%)
Apr 25, 2023 0.2043 0.2228 0.2033 0.2131 242,943 +0.01(+4.32%)
Apr 24, 2023 0.2136 0.2182 0.2043 0.2043 106,317 -0.01(-2.74%)
Apr 21, 2023 0.2089 0.2136 0.2036 0.2100 141,766 +0.00(+0.53%)
Apr 20, 2023 0.2145 0.2227 0.2054 0.2089 66,073 -0.01(-4.05%)
Apr 19, 2023 0.2293 0.2293 0.2087 0.2177 211,629 +0.01(+3.81%)
Apr 18, 2023 0.1996 0.2136 0.1996 0.2097 64,662 +0.01(+2.96%)
Apr 17, 2023 0.2016 0.2136 0.1987 0.2037 153,078 -0.00(-0.27%)
Apr 14, 2023 0.2136 0.2175 0.1996 0.2043 230,764 -0.01(-5.54%)
Apr 13, 2023 0.2228 0.2217 0.2136 0.2162 67,788 +0.01(+2.69%)
Apr 12, 2023 0.2068 0.2145 0.2067 0.2106 171,100 +0.00(+0.71%)
Apr 11, 2023 0.2136 0.2159 0.2061 0.2091 268,393 +0.00(+0.85%)
Apr 10, 2023 0.1972 0.2127 0.1972 0.2073 77,519 +0.01(+6.33%)
Apr 06, 2023 0.2136 0.2136 0.1894 0.1950 610,395 -0.00(-0.05%)
Apr 05, 2023 0.2113 0.2113 0.1950 0.1951 88,816 -0.01(-2.87%)
Apr 04, 2023 0.1978 0.2180 0.1978 0.2008 99,218 -0.01(-2.70%)
Apr 03, 2023 0.1950 0.2117 0.1950 0.2064 161,985 +0.01(+3.40%)
Mar 31, 2023 0.1860 0.2029 0.1860 0.1996 116,221 +0.01(+7.34%)
Mar 30, 2023 0.1900 0.1945 0.1859 0.1860 85,819 +0.00(+0.05%)
Mar 29, 2023 0.1811 0.1911 0.1811 0.1859 158,975 +0.00(+2.67%)
Mar 28, 2023 0.1932 0.1944 0.1811 0.1811 106,006 -0.01(-6.39%)
Mar 27, 2023 0.1950 0.2046 0.1858 0.1934 171,847 +0.01(+4.15%)
Mar 24, 2023 0.1882 0.1937 0.1802 0.1857 85,802 +0.00(+0.65%)
Mar 23, 2023 0.1950 0.2019 0.1797 0.1845 311,768 -0.00(-0.65%)
Mar 22, 2023 0.1858 0.1991 0.1857 0.1857 207,300 -0.00(-0.30%)
Mar 21, 2023 0.1862 0.1995 0.1858 0.1863 117,681 -0.01(-2.72%)
Mar 20, 2023 0.1966 0.2131 0.1786 0.1915 247,491 +0.01(+6.07%)
Mar 17, 2023 0.2159 0.2266 0.1805 0.1805 243,438 -0.03(-14.66%)
Mar 16, 2023 0.2191 0.2227 0.2069 0.2115 155,541 +0.00(+1.24%)
Mar 15, 2023 0.2182 0.2320 0.2089 0.2089 152,189 -0.01(-3.72%)
Mar 14, 2023 0.2315 0.2361 0.2170 0.2170 238,239 +0.00(+1.61%)
Mar 13, 2023 0.2321 0.2358 0.2052 0.2136 279,195 -0.01(-4.56%)
Mar 10, 2023 0.2321 0.2321 0.2224 0.2238 94,556 -0.00(-0.62%)
Mar 09, 2023 0.2423 0.2483 0.2250 0.2252 177,384 -0.02(-7.48%)
Mar 08, 2023 0.2507 0.2507 0.2323 0.2434 298,558 +0.01(+3.80%)
Mar 07, 2023 0.2228 0.2411 0.2217 0.2344 304,500 +0.01(+5.47%)
Mar 06, 2023 0.2136 0.2227 0.2108 0.2223 93,787 +0.01(+4.09%)
Mar 03, 2023 0.2136 0.2136 0.2080 0.2136 88,392 +0.00(+0.92%)
Mar 02, 2023 0.2136 0.2136 0.2067 0.2116 66,665 +0.00(+0.84%)
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.