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

Document Security Systems (NY: DSS )

1.730 -0.020 (-1.16%)
Official Closing 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 (%)
Feb 26, 2021 3.268 3.408 3.157 3.278 2,722,117 -0.05(-1.40%)
Feb 25, 2021 3.630 3.705 3.250 3.324 3,602,821 -0.22(-6.28%)
Feb 24, 2021 3.510 3.621 3.482 3.547 2,173,048 +0.10(+2.97%)
Feb 23, 2021 3.491 3.491 2.990 3.445 4,605,928 -0.32(-8.40%)
Feb 22, 2021 3.881 3.955 3.723 3.760 3,909,343 -0.16(-4.03%)
Feb 19, 2021 3.881 4.178 3.798 3.918 5,866,096 +0.13(+3.43%)
Feb 18, 2021 4.085 4.113 3.788 3.788 4,272,920 -0.33(-8.11%)
Feb 17, 2021 4.104 4.262 3.872 4.123 7,830,612 +0.03(+0.68%)
Feb 16, 2021 4.178 4.531 3.974 4.095 10,052,435 -0.06(-1.56%)
Feb 12, 2021 4.011 4.410 3.900 4.160 12,848,610 +0.26(+6.67%)
Feb 11, 2021 3.825 4.011 3.668 3.900 10,076,732 +0.12(+3.19%)
Feb 10, 2021 3.946 3.946 3.593 3.779 7,370,551 +0.06(+1.50%)
Feb 09, 2021 3.835 3.946 3.500 3.723 14,587,301 +0.18(+4.97%)
Feb 08, 2021 3.510 3.649 3.259 3.547 17,432,608 +0.38(+12.02%)
Feb 05, 2021 2.804 3.194 2.786 3.166 32,039,350 -0.85(-21.25%)
Feb 04, 2021 4.132 4.243 3.965 4.020 3,215,577 -0.05(-1.14%)
Feb 03, 2021 3.881 4.178 3.863 4.067 3,056,652 +0.23(+6.05%)
Feb 02, 2021 3.825 3.881 3.751 3.835 1,285,407 +0.03(+0.73%)
Feb 01, 2021 3.779 3.853 3.723 3.807 1,025,801 +0.07(+1.99%)
Jan 29, 2021 3.788 3.955 3.695 3.733 1,412,270 -0.06(-1.47%)
Jan 28, 2021 3.760 3.844 3.649 3.788 2,163,566 +0.02(+0.49%)
Jan 27, 2021 3.825 3.881 3.668 3.770 2,884,317 -0.11(-2.87%)
Jan 26, 2021 3.946 3.983 3.863 3.881 1,451,465 -0.03(-0.71%)
Jan 25, 2021 3.872 4.169 3.760 3.909 4,022,754 +0.05(+1.20%)
Jan 22, 2021 3.733 3.909 3.593 3.863 2,682,483 +0.12(+3.23%)
Jan 21, 2021 4.104 4.104 3.723 3.742 4,044,944 -0.05(-1.23%)
Jan 20, 2021 3.445 3.965 3.426 3.788 15,911,368 -1.32(-25.82%)
Jan 19, 2021 5.525 5.571 5.042 5.107 853,390 -0.42(-7.56%)
Jan 15, 2021 5.710 5.831 5.487 5.525 347,332 -0.26(-4.49%)
Jan 14, 2021 5.840 5.840 5.617 5.785 242,339 +0.09(+1.63%)
Jan 13, 2021 5.896 5.961 5.641 5.692 338,254 -0.19(-3.31%)
Jan 12, 2021 5.970 6.212 5.859 5.887 284,195 -0.19(-3.06%)
Jan 11, 2021 5.859 6.202 5.794 6.072 304,222 +0.13(+2.19%)
Jan 08, 2021 6.128 6.128 5.710 5.942 236,401 -0.17(-2.74%)
Jan 07, 2021 6.156 6.453 5.970 6.110 497,473 +0.01(+0.15%)
Jan 06, 2021 5.952 6.407 5.952 6.100 211,460 +0.11(+1.86%)
Jan 05, 2021 5.738 6.119 5.738 5.989 134,168 +0.16(+2.71%)
Jan 04, 2021 5.766 5.905 5.682 5.831 114,704 +0.04(+0.64%)
Dec 31, 2020 5.794 5.794 5.794 98,457 -0.12(-2.04%)
Dec 30, 2020 5.747 6.035 5.664 5.915 98,457 +0.10(+1.76%)
Dec 29, 2020 5.757 5.850 5.571 5.812 195,198 +0.00(+0.00%)
Dec 28, 2020 6.045 6.082 5.766 5.812 129,464 -0.10(-1.73%)
Dec 24, 2020 6.165 6.165 5.850 5.915 112,331 -0.15(-2.45%)
Dec 23, 2020 6.509 6.509 5.980 6.063 334,483 +0.09(+1.56%)
Dec 22, 2020 5.850 6.026 5.525 5.970 340,134 +0.27(+4.72%)
Dec 21, 2020 6.249 6.388 5.673 5.701 608,236 -0.61(-9.71%)
Dec 18, 2020 5.738 6.639 5.525 6.314 1,027,350 +0.75(+13.52%)
Dec 17, 2020 5.246 5.562 5.153 5.562 494,520 +0.48(+9.51%)
Dec 16, 2020 5.227 5.246 4.986 5.079 259,815 +0.09(+1.86%)
Dec 15, 2020 4.875 5.135 4.810 4.986 166,377 +0.13(+2.68%)
Dec 14, 2020 4.763 4.921 4.661 4.856 162,692 +0.07(+1.55%)
Dec 11, 2020 4.865 4.865 4.708 4.782 59,558 -0.04(-0.77%)
Dec 10, 2020 4.903 4.921 4.763 4.819 100,665 -0.14(-2.81%)
Dec 09, 2020 4.875 4.995 4.847 4.958 96,044 +0.08(+1.71%)
Dec 08, 2020 5.032 5.032 4.828 4.875 132,088 -0.12(-2.42%)
Dec 07, 2020 5.190 5.190 4.940 4.995 184,896 +0.06(+1.32%)
Dec 04, 2020 4.884 5.107 4.884 4.930 208,722 +0.06(+1.14%)
Dec 03, 2020 4.977 4.995 4.800 4.875 136,926 -0.16(-3.14%)
Dec 02, 2020 4.791 5.088 4.708 5.032 122,369 +0.16(+3.24%)
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.