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

Document Security Systems (NY: DSS )

1.800 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Sep 30, 2021 1.161 1.198 1.142 1.198 623,379 +0.05(+4.03%)
Sep 29, 2021 1.188 1.188 1.151 1.151 666,654 -0.02(-1.59%)
Sep 28, 2021 1.216 1.235 1.170 1.170 892,472 -0.06(-4.55%)
Sep 27, 2021 1.179 1.235 1.179 1.226 757,235 +0.06(+4.76%)
Sep 24, 2021 1.161 1.198 1.161 1.170 877,606 -0.03(-2.33%)
Sep 23, 2021 1.207 1.226 1.151 1.198 1,317,585 -0.01(-0.77%)
Sep 22, 2021 1.170 1.226 1.170 1.207 644,249 +0.05(+4.00%)
Sep 21, 2021 1.170 1.197 1.161 1.161 870,283 -0.01(-0.79%)
Sep 20, 2021 1.226 1.226 1.161 1.170 1,728,536 -0.06(-5.26%)
Sep 17, 2021 1.253 1.300 1.216 1.235 2,260,460 +0.00(+0.00%)
Sep 16, 2021 1.263 1.268 1.226 1.235 1,254,293 -0.04(-2.92%)
Sep 15, 2021 1.253 1.318 1.253 1.272 1,591,670 -0.03(-2.14%)
Sep 14, 2021 1.365 1.407 1.258 1.300 3,954,622 -0.08(-6.04%)
Sep 13, 2021 1.365 1.467 1.263 1.383 10,145,896 +0.13(+10.37%)
Sep 10, 2021 1.253 1.300 1.216 1.253 3,615,986 +0.02(+1.50%)
Sep 09, 2021 1.291 1.309 1.216 1.235 4,164,969 -0.07(-5.67%)
Sep 08, 2021 1.226 1.309 1.198 1.309 8,387,162 +0.12(+10.16%)
Sep 07, 2021 1.133 1.188 1.133 1.188 1,002,111 +0.05(+4.07%)
Sep 03, 2021 1.179 1.184 1.142 1.142 730,405 -0.03(-2.38%)
Sep 02, 2021 1.170 1.235 1.151 1.170 2,964,538 +0.02(+1.61%)
Sep 01, 2021 1.123 1.151 1.123 1.151 491,233 +0.03(+2.48%)
Aug 31, 2021 1.114 1.161 1.114 1.123 686,389 -0.02(-1.63%)
Aug 30, 2021 1.151 1.165 1.124 1.142 493,627 +0.00(+0.00%)
Aug 27, 2021 1.133 1.151 1.133 1.142 518,331 +0.02(+1.65%)
Aug 26, 2021 1.123 1.170 1.123 1.123 702,515 -0.02(-1.63%)
Aug 25, 2021 1.151 1.179 1.096 1.142 2,525,650 -0.02(-1.60%)
Aug 24, 2021 1.142 1.188 1.142 1.161 752,260 -0.01(-0.79%)
Aug 23, 2021 1.216 1.226 1.165 1.170 1,289,487 -0.05(-3.82%)
Aug 20, 2021 1.077 1.244 1.077 1.216 1,979,261 +0.11(+10.08%)
Aug 19, 2021 1.114 1.170 1.076 1.105 1,169,765 -0.01(-0.83%)
Aug 18, 2021 1.123 1.133 1.096 1.114 442,279 +0.00(+0.00%)
Aug 17, 2021 1.096 1.114 1.058 1.114 1,514,943 +0.02(+1.69%)
Aug 16, 2021 1.188 1.188 1.096 1.096 1,880,522 -0.09(-7.81%)
Aug 13, 2021 1.226 1.230 1.188 1.188 1,007,920 -0.06(-4.48%)
Aug 12, 2021 1.263 1.281 1.235 1.244 487,410 -0.02(-1.47%)
Aug 11, 2021 1.244 1.281 1.226 1.263 1,080,089 +0.05(+3.82%)
Aug 10, 2021 1.244 1.253 1.216 1.216 490,208 -0.04(-2.96%)
Aug 09, 2021 1.207 1.263 1.207 1.253 864,499 +0.03(+2.27%)
Aug 06, 2021 1.253 1.263 1.216 1.226 596,794 -0.03(-2.22%)
Aug 05, 2021 1.216 1.253 1.180 1.253 1,318,589 +0.04(+3.05%)
Aug 04, 2021 1.272 1.272 1.198 1.216 1,731,016 -0.06(-4.38%)
Aug 03, 2021 1.291 1.299 1.263 1.272 780,344 -0.03(-2.14%)
Aug 02, 2021 1.309 1.323 1.271 1.300 1,041,398 +0.00(+0.00%)
Jul 30, 2021 1.309 1.318 1.281 1.300 543,864 -0.02(-1.41%)
Jul 29, 2021 1.337 1.356 1.309 1.318 718,800 -0.04(-2.74%)
Jul 28, 2021 1.291 1.374 1.281 1.356 1,185,247 +0.06(+5.04%)
Jul 27, 2021 1.309 1.336 1.274 1.291 1,289,090 -0.03(-2.11%)
Jul 26, 2021 1.346 1.354 1.300 1.318 2,024,338 -0.05(-3.40%)
Jul 23, 2021 1.383 1.393 1.337 1.365 959,563 -0.05(-3.29%)
Jul 22, 2021 1.439 1.439 1.383 1.411 867,519 -0.04(-2.56%)
Jul 21, 2021 1.383 1.458 1.383 1.448 1,331,768 +0.08(+6.12%)
Jul 20, 2021 1.346 1.402 1.328 1.365 1,205,649 +0.01(+0.68%)
Jul 19, 2021 1.356 1.356 1.281 1.356 3,981,815 -0.04(-2.67%)
Jul 16, 2021 1.439 1.448 1.393 1.393 1,537,805 -0.04(-2.60%)
Jul 15, 2021 1.411 1.448 1.393 1.430 1,877,900 -0.01(-0.64%)
Jul 14, 2021 1.495 1.504 1.430 1.439 1,698,853 -0.04(-2.52%)
Jul 13, 2021 1.495 1.541 1.476 1.476 2,073,521 -0.04(-2.45%)
Jul 12, 2021 1.495 1.523 1.472 1.513 1,908,104 -0.01(-0.61%)
Jul 09, 2021 1.495 1.523 1.458 1.523 2,495,512 +0.06(+3.80%)
Jul 08, 2021 1.439 1.513 1.402 1.467 4,035,961 -0.06(-3.66%)
Jul 07, 2021 1.578 1.583 1.486 1.523 4,333,204 -0.07(-4.65%)
Jul 06, 2021 1.616 1.616 1.541 1.597 4,247,507 -0.02(-1.15%)
Jul 02, 2021 1.625 1.641 1.578 1.616 3,140,982 -0.04(-2.25%)
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.