Document Security Systems (NY: DSS )

1.200 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 1.200 1.210 1.190 1.200 296,816 +0.00(+0.00%)
Oct 14, 2021 1.190 1.200 1.170 1.200 446,712 +0.03(+2.56%)
Oct 13, 2021 1.170 1.185 1.160 1.170 273,936 +0.00(+0.00%)
Oct 12, 2021 1.170 1.180 1.160 1.170 488,650 -0.01(-0.85%)
Oct 11, 2021 1.170 1.180 1.155 1.180 402,013 +0.02(+1.72%)
Oct 08, 2021 1.190 1.190 1.145 1.160 389,513 -0.01(-0.85%)
Oct 07, 2021 1.150 1.180 1.135 1.170 498,251 +0.03(+2.63%)
Oct 06, 2021 1.170 1.180 1.140 1.140 587,285 -0.03(-2.56%)
Oct 05, 2021 1.190 1.200 1.160 1.170 637,587 -0.04(-3.31%)
Oct 04, 2021 1.240 1.251 1.190 1.210 1,028,126 -0.04(-3.20%)
Oct 01, 2021 1.280 1.300 1.240 1.250 361,028 -0.04(-3.10%)
Sep 30, 2021 1.250 1.290 1.230 1.290 578,811 +0.05(+4.03%)
Sep 29, 2021 1.280 1.280 1.240 1.240 618,992 -0.02(-1.59%)
Sep 28, 2021 1.310 1.330 1.260 1.260 828,665 -0.06(-4.55%)
Sep 27, 2021 1.270 1.330 1.270 1.320 703,097 +0.06(+4.76%)
Sep 24, 2021 1.250 1.290 1.250 1.260 814,862 -0.03(-2.33%)
Sep 23, 2021 1.300 1.320 1.240 1.290 1,223,385 -0.01(-0.77%)
Sep 22, 2021 1.260 1.320 1.260 1.300 598,189 +0.05(+4.00%)
Sep 21, 2021 1.260 1.290 1.250 1.250 808,063 -0.01(-0.79%)
Sep 20, 2021 1.320 1.320 1.250 1.260 1,604,955 -0.07(-5.26%)
Sep 17, 2021 1.350 1.400 1.310 1.330 2,098,849 +0.00(+0.00%)
Sep 16, 2021 1.360 1.365 1.320 1.330 1,164,618 -0.04(-2.92%)
Sep 15, 2021 1.350 1.420 1.350 1.370 1,477,874 -0.03(-2.14%)
Sep 14, 2021 1.470 1.515 1.355 1.400 3,671,887 -0.09(-6.04%)
Sep 13, 2021 1.470 1.580 1.360 1.490 9,420,516 +0.14(+10.37%)
Sep 10, 2021 1.350 1.400 1.310 1.350 3,357,462 +0.02(+1.50%)
Sep 09, 2021 1.390 1.410 1.310 1.330 3,867,195 -0.08(-5.67%)
Sep 08, 2021 1.320 1.410 1.290 1.410 7,786,799 +0.13(+10.16%)
Sep 07, 2021 1.220 1.280 1.220 1.280 930,466 +0.05(+4.07%)
Sep 03, 2021 1.270 1.275 1.230 1.230 678,185 -0.03(-2.38%)
Sep 02, 2021 1.260 1.330 1.240 1.260 2,752,589 +0.02(+1.61%)
Sep 01, 2021 1.210 1.240 1.210 1.240 456,113 +0.03(+2.48%)
Aug 31, 2021 1.200 1.250 1.200 1.210 637,316 -0.02(-1.63%)
Aug 30, 2021 1.240 1.255 1.210 1.230 458,336 +0.00(+0.00%)
Aug 27, 2021 1.220 1.240 1.220 1.230 481,273 +0.02(+1.65%)
Aug 26, 2021 1.210 1.260 1.210 1.210 652,289 -0.02(-1.63%)
Aug 25, 2021 1.240 1.270 1.180 1.230 2,345,079 -0.02(-1.60%)
Aug 24, 2021 1.230 1.280 1.230 1.250 698,478 -0.01(-0.79%)
Aug 23, 2021 1.310 1.320 1.255 1.260 1,197,296 -0.05(-3.82%)
Aug 20, 2021 1.160 1.340 1.160 1.310 1,837,754 +0.12(+10.08%)
Aug 19, 2021 1.200 1.260 1.159 1.190 1,086,133 -0.01(-0.83%)
Aug 18, 2021 1.210 1.220 1.180 1.200 410,659 +0.00(+0.00%)
Aug 17, 2021 1.180 1.200 1.140 1.200 1,406,633 +0.02(+1.69%)
Aug 16, 2021 1.280 1.280 1.180 1.180 1,746,075 -0.10(-7.81%)
Aug 13, 2021 1.320 1.325 1.280 1.280 935,859 -0.06(-4.48%)
Aug 12, 2021 1.360 1.380 1.330 1.340 452,563 -0.02(-1.47%)
Aug 11, 2021 1.340 1.380 1.320 1.360 1,002,869 +0.05(+3.82%)
Aug 10, 2021 1.340 1.350 1.310 1.310 455,161 -0.04(-2.96%)
Aug 09, 2021 1.300 1.360 1.300 1.350 802,692 +0.03(+2.27%)
Aug 06, 2021 1.350 1.360 1.310 1.320 554,127 -0.03(-2.22%)
Aug 05, 2021 1.310 1.350 1.271 1.350 1,224,317 +0.04(+3.05%)
Aug 04, 2021 1.370 1.370 1.290 1.310 1,607,258 -0.06(-4.38%)
Aug 03, 2021 1.390 1.399 1.360 1.370 724,554 -0.03(-2.14%)
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.