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

Document Security Systems (NY: DSS )

1.731 -0.039 (-2.21%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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 (%)
Nov 30, 2021 0.7707 0.7707 0.6965 0.7228 1,456,833 -0.06(-7.32%)
Nov 29, 2021 0.8078 0.8101 0.7753 0.7799 751,221 -0.02(-2.95%)
Nov 26, 2021 0.8014 0.8171 0.7892 0.8036 398,347 -0.03(-3.29%)
Nov 24, 2021 0.8078 0.8563 0.7893 0.8309 568,051 +0.02(+2.90%)
Nov 23, 2021 0.8087 0.8275 0.7994 0.8075 713,683 -0.00(-0.05%)
Nov 22, 2021 0.8914 0.8914 0.7985 0.8079 1,793,802 -0.08(-9.07%)
Nov 19, 2021 0.9099 0.9192 0.8822 0.8885 702,677 -0.03(-3.35%)
Nov 18, 2021 0.9749 0.9260 0.8915 0.9193 2,337,212 -0.06(-5.70%)
Nov 17, 2021 1.040 1.040 0.9656 0.9749 1,279,646 -0.07(-6.25%)
Nov 16, 2021 1.058 1.058 1.021 1.040 795,332 -0.01(-0.88%)
Nov 15, 2021 1.058 1.068 1.031 1.049 450,173 +0.02(+1.80%)
Nov 12, 2021 1.031 1.049 1.026 1.031 755,045 -0.02(-1.77%)
Nov 11, 2021 1.058 1.077 1.049 1.049 796,492 -0.02(-1.74%)
Nov 10, 2021 1.086 1.068 1,129,272 -0.02(-1.71%)
Nov 09, 2021 1.086 1.114 1.077 1.086 562,779 -0.03(-2.50%)
Nov 08, 2021 1.123 1.133 1.091 1.114 907,270 +0.00(+0.00%)
Nov 05, 2021 1.133 1.137 1.105 1.114 661,448 -0.03(-2.44%)
Nov 04, 2021 1.142 1.151 1.123 1.142 649,981 -0.01(-0.81%)
Nov 03, 2021 1.151 1.188 1.133 1.151 899,123 +0.00(+0.00%)
Nov 02, 2021 1.133 1.151 1.114 1.151 506,426 +0.02(+1.64%)
Nov 01, 2021 1.133 1.142 1.123 1.133 617,791 -0.01(-0.81%)
Oct 29, 2021 1.207 1.207 1.133 1.142 898,941 +0.02(+1.65%)
Oct 28, 2021 1.086 1.133 1.086 1.123 830,322 +0.02(+1.68%)
Oct 27, 2021 1.133 1.161 1.086 1.105 988,129 -0.03(-2.46%)
Oct 26, 2021 1.114 1.133 1,863,374 +0.04(+3.39%)
Oct 25, 2021 1.086 1.096 1.058 1.096 653,903 +0.03(+2.61%)
Oct 22, 2021 1.086 1.086 1.058 1.068 806,883 -0.02(-1.71%)
Oct 21, 2021 1.086 1.105 1.086 1.086 395,745 -0.01(-0.85%)
Oct 20, 2021 1.086 1.105 1.077 1.096 235,806 +0.02(+1.72%)
Oct 19, 2021 1.096 1.099 1.068 1.077 594,948 -0.02(-1.69%)
Oct 18, 2021 1.114 1.114 1.086 1.096 564,582 -0.02(-1.67%)
Oct 15, 2021 1.114 1.123 1.105 1.114 326,572 +0.00(+0.00%)
Oct 14, 2021 1.105 1.114 1.086 1.114 481,108 +0.03(+2.56%)
Oct 13, 2021 1.086 1.100 1.077 1.086 295,029 +0.00(+0.00%)
Oct 12, 2021 1.086 1.096 1.077 1.086 526,276 -0.01(-0.85%)
Oct 11, 2021 1.086 1.096 1.072 1.096 432,968 +0.02(+1.72%)
Oct 08, 2021 1.105 1.105 1.063 1.077 419,505 -0.01(-0.85%)
Oct 07, 2021 1.068 1.096 1.054 1.086 536,616 +0.03(+2.63%)
Oct 06, 2021 1.086 1.096 1.058 1.058 632,505 -0.03(-2.56%)
Oct 05, 2021 1.105 1.114 1.077 1.086 686,681 -0.04(-3.31%)
Oct 04, 2021 1.151 1.162 1.105 1.123 1,107,291 -0.04(-3.20%)
Oct 01, 2021 1.188 1.207 1.151 1.161 388,827 -0.04(-3.10%)
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%)
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.