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

Document Security Systems (NY: DSS )

1.750 -0.030 (-1.69%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
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%)
Jul 01, 2021 1.671 1.671 1.606 1.653 3,241,098 -0.01(-0.56%)
Jun 30, 2021 1.699 1.719 1.634 1.662 4,846,515 -0.05(-2.72%)
Jun 29, 2021 1.736 1.801 1.699 1.708 7,513,418 +0.01(+0.55%)
Jun 28, 2021 1.708 1.746 1.671 1.699 6,051,741 +0.02(+1.10%)
Jun 25, 2021 1.634 1.681 1.625 1.681 5,539,507 +0.05(+2.84%)
Jun 24, 2021 1.671 1.681 1.625 1.634 5,579,138 -0.02(-1.12%)
Jun 23, 2021 1.616 1.671 1.606 1.653 7,421,896 +0.05(+2.89%)
Jun 22, 2021 1.671 1.699 1.588 1.606 8,891,281 -0.06(-3.35%)
Jun 21, 2021 1.588 1.690 1.560 1.662 14,745,146 +0.10(+6.55%)
Jun 18, 2021 1.569 1.643 1.560 1.560 13,879,460 +0.04(+2.44%)
Jun 17, 2021 1.578 1.597 1.523 1.523 12,963,386 -0.04(-2.38%)
Jun 16, 2021 1.653 1.671 1.532 1.560 22,805,190 -0.13(-7.69%)
Jun 15, 2021 1.495 1.708 1.486 1.690 76,009,136 -0.87(-34.06%)
Jun 14, 2021 2.767 2.767 2.553 2.563 3,601,402 -0.19(-6.76%)
Jun 11, 2021 2.721 2.804 2.702 2.748 436,564 +0.03(+1.02%)
Jun 10, 2021 2.758 2.832 2.711 2.721 755,542 -0.02(-0.68%)
Jun 09, 2021 2.693 2.776 2.665 2.739 699,677 +0.05(+1.72%)
Jun 08, 2021 2.702 2.758 2.656 2.693 493,739 -0.03(-1.02%)
Jun 07, 2021 2.628 2.721 2.600 2.721 656,476 +0.06(+2.09%)
Jun 04, 2021 2.683 2.702 2.646 2.665 720,296 -0.01(-0.35%)
Jun 03, 2021 2.646 2.730 2.628 2.674 479,861 -0.05(-1.71%)
Jun 02, 2021 2.739 2.758 2.609 2.721 995,642 +0.03(+1.03%)
Jun 01, 2021 2.618 2.758 2.609 2.693 544,907 +0.04(+1.40%)
May 28, 2021 2.600 2.711 2.563 2.656 632,973 +0.06(+2.51%)
May 27, 2021 2.544 2.600 2.516 2.591 389,064 +0.05(+1.83%)
May 26, 2021 2.414 2.600 2.414 2.544 530,180 +0.07(+3.01%)
May 25, 2021 2.433 2.488 2.406 2.470 749,695 -0.06(-2.21%)
May 24, 2021 2.516 2.628 2.461 2.526 478,367 +0.00(+0.00%)
May 21, 2021 2.609 2.646 2.526 2.526 375,388 -0.08(-3.20%)
May 20, 2021 2.591 2.631 2.563 2.609 348,787 +0.00(+0.00%)
May 19, 2021 2.479 2.618 2.470 2.609 782,132 +0.03(+1.08%)
May 18, 2021 2.563 2.693 2.516 2.581 550,891 +0.07(+2.96%)
May 17, 2021 2.516 2.567 2.488 2.507 289,058 -0.03(-1.10%)
May 14, 2021 2.507 2.563 2.386 2.535 534,077 +0.17(+7.06%)
May 13, 2021 2.535 2.553 2.321 2.368 634,892 -0.11(-4.49%)
May 12, 2021 2.507 2.543 2.461 2.479 359,019 -0.07(-2.91%)
May 11, 2021 2.321 2.563 2.275 2.553 950,209 -0.05(-1.79%)
May 10, 2021 2.628 2.637 2.535 2.600 444,488 -0.03(-1.06%)
May 07, 2021 2.600 2.665 2.600 2.628 397,797 +0.03(+1.07%)
May 06, 2021 2.702 2.702 2.572 2.600 569,391 -0.13(-4.76%)
May 05, 2021 2.683 2.748 2.646 2.730 540,398 +0.01(+0.34%)
May 04, 2021 2.758 2.768 2.628 2.721 611,404 -0.08(-2.98%)
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.