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

Document Security Systems (NY: DSS )

1.708 +0.010 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 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 (%)
Oct 30, 2020 4.373 4.773 4.234 4.262 628,429 -0.19(-4.37%)
Oct 29, 2020 4.828 4.828 4.410 4.457 688,646 -0.40(-8.22%)
Oct 28, 2020 5.404 5.422 4.819 4.856 1,032,471 -0.66(-11.95%)
Oct 27, 2020 5.664 6.110 5.246 5.515 6,218,028 -0.82(-12.90%)
Oct 26, 2020 5.144 7.075 4.587 6.332 128,993,144 +2.58(+68.81%)
Oct 23, 2020 3.983 3.983 3.733 3.751 820,243 -0.18(-4.49%)
Oct 22, 2020 3.816 3.928 3.621 3.928 272,321 +0.17(+4.44%)
Oct 21, 2020 3.863 3.965 3.640 3.760 281,865 -0.18(-4.48%)
Oct 20, 2020 4.243 4.364 3.816 3.937 201,997 -0.30(-7.02%)
Oct 19, 2020 3.881 4.383 3.881 4.234 676,760 +0.35(+9.09%)
Oct 16, 2020 3.955 3.961 3.853 3.881 50,295 -0.14(-3.46%)
Oct 15, 2020 3.900 4.039 3.807 4.020 152,045 +0.04(+0.93%)
Oct 14, 2020 3.955 4.104 3.881 3.983 203,838 +0.03(+0.70%)
Oct 13, 2020 3.965 4.104 3.863 3.955 154,758 -0.05(-1.16%)
Oct 12, 2020 4.178 4.225 3.993 4.002 184,812 -0.23(-5.48%)
Oct 09, 2020 4.271 4.364 4.215 4.234 116,316 -0.01(-0.22%)
Oct 08, 2020 4.550 4.550 4.132 4.243 249,163 -0.34(-7.49%)
Oct 07, 2020 4.095 4.615 4.085 4.587 792,047 +0.48(+11.76%)
Oct 06, 2020 4.197 4.280 3.993 4.104 117,456 -0.12(-2.86%)
Oct 05, 2020 4.141 4.299 4.141 4.225 60,345 +0.07(+1.56%)
Oct 02, 2020 4.178 4.355 4.101 4.160 102,315 -0.18(-4.07%)
Oct 01, 2020 4.503 4.596 4.280 4.336 126,542 +0.10(+2.41%)
Sep 30, 2020 4.318 4.327 4.141 4.234 75,411 -0.07(-1.51%)
Sep 29, 2020 4.299 4.383 4.141 4.299 59,243 +0.00(+0.00%)
Sep 28, 2020 4.160 4.373 3.900 4.299 110,813 +0.14(+3.35%)
Sep 25, 2020 3.900 4.225 3.835 4.160 180,828 +0.19(+4.67%)
Sep 24, 2020 3.798 4.085 3.519 3.974 334,853 -0.19(-4.46%)
Sep 23, 2020 4.819 4.847 4.141 4.160 367,597 -0.71(-14.67%)
Sep 22, 2020 4.968 5.060 4.810 4.875 239,325 -0.09(-1.87%)
Sep 21, 2020 5.255 5.255 4.819 4.968 171,766 -0.14(-2.73%)
Sep 18, 2020 5.190 5.330 5.107 5.107 117,608 -0.12(-2.31%)
Sep 17, 2020 5.292 5.636 5.023 5.227 525,228 +0.01(+0.18%)
Sep 16, 2020 5.200 5.311 5.079 5.218 95,780 +0.05(+0.90%)
Sep 15, 2020 5.070 5.274 5.070 5.172 147,719 +0.06(+1.27%)
Sep 14, 2020 5.144 5.265 4.921 5.107 181,339 -0.06(-1.26%)
Sep 11, 2020 5.246 5.357 5.116 5.172 276,465 -0.11(-2.11%)
Sep 10, 2020 5.274 5.422 5.218 5.283 189,208 -0.04(-0.70%)
Sep 09, 2020 5.367 5.515 5.246 5.320 299,207 -0.19(-3.37%)
Sep 08, 2020 5.190 5.710 5.153 5.506 300,154 -0.26(-4.51%)
Sep 04, 2020 5.636 5.840 4.977 5.766 356,271 +0.06(+0.98%)
Sep 03, 2020 5.998 6.073 5.590 5.710 315,353 -0.42(-6.82%)
Sep 02, 2020 6.240 6.351 5.850 6.128 345,134 -0.46(-7.04%)
Sep 01, 2020 6.295 6.704 6.091 6.592 1,352,712 +0.66(+11.11%)
Aug 31, 2020 5.794 5.933 5.432 5.933 398,286 +0.45(+8.12%)
Aug 28, 2020 5.775 5.775 5.107 5.487 328,054 +0.29(+5.54%)
Aug 27, 2020 5.710 5.766 4.875 5.200 907,461 -0.62(-10.69%)
Aug 26, 2020 6.072 6.166 5.682 5.822 363,932 -0.12(-2.03%)
Aug 25, 2020 5.794 5.989 5.738 5.942 224,012 +0.04(+0.63%)
Aug 24, 2020 6.360 6.425 5.785 5.905 1,070,390 -0.55(-8.49%)
Aug 21, 2020 6.750 6.838 6.362 6.453 510,605 -0.21(-3.20%)
Aug 20, 2020 6.630 6.750 6.537 6.667 284,477 -0.06(-0.97%)
Aug 19, 2020 6.481 6.732 6.267 6.732 794,932 +0.19(+2.98%)
Aug 18, 2020 6.834 6.927 6.425 6.537 501,766 -0.42(-6.01%)
Aug 17, 2020 6.769 7.038 6.630 6.955 837,303 +0.22(+3.31%)
Aug 14, 2020 7.242 7.261 6.659 6.732 717,820 -0.46(-6.45%)
Aug 13, 2020 7.187 7.651 6.982 7.196 959,502 -0.08(-1.15%)
Aug 12, 2020 7.911 7.911 6.555 7.279 1,247,198 -0.71(-8.84%)
Aug 11, 2020 9.099 9.285 7.539 7.985 2,121,053 -1.73(-17.78%)
Aug 10, 2020 9.285 9.796 8.932 9.712 1,706,075 +0.98(+11.28%)
Aug 07, 2020 8.124 8.895 8.124 8.728 1,249,643 +0.60(+7.43%)
Aug 06, 2020 8.347 8.384 8.032 8.124 493,235 -0.03(-0.34%)
Aug 05, 2020 8.022 8.496 7.929 8.152 978,594 +0.33(+4.28%)
Aug 04, 2020 7.419 7.837 7.382 7.818 422,711 +0.40(+5.38%)
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.