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

Document Security Systems (NY: DSS )

1.650 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 29, 2019 7.838 8.267 7.529 7.621 1,748 -0.22(-2.84%)
Nov 27, 2019 7.604 8.045 7.604 7.844 1,145 +0.00(+0.00%)
Nov 26, 2019 8.357 8.440 7.384 7.844 16,225 -0.29(-3.56%)
Nov 25, 2019 9.201 9.201 8.106 8.134 5,477 -0.80(-8.95%)
Nov 22, 2019 8.510 8.933 8.106 8.933 2,204 +0.27(+3.12%)
Nov 21, 2019 8.331 9.053 8.331 8.663 1,709 +0.03(+0.32%)
Nov 20, 2019 8.078 9.192 8.078 8.635 9,289 -0.56(-6.06%)
Nov 19, 2019 9.749 11.42 8.635 9.192 31,123 +1.11(+13.79%)
Nov 18, 2019 8.078 8.078 7.799 8.078 5,813 +0.11(+1.40%)
Nov 15, 2019 8.933 8.933 7.799 7.967 8,727 -0.77(-8.83%)
Nov 14, 2019 8.914 9.187 8.635 8.738 4,409 -0.03(-0.35%)
Nov 13, 2019 9.067 9.384 8.579 8.769 6,620 -0.28(-3.14%)
Nov 12, 2019 9.097 9.465 8.429 9.053 4,886 -0.42(-4.38%)
Nov 11, 2019 9.192 9.749 9.053 9.468 2,476 +0.18(+1.89%)
Nov 08, 2019 8.941 9.462 8.747 9.292 5,726 +0.18(+2.02%)
Nov 07, 2019 9.415 9.841 8.914 9.109 8,745 -0.92(-9.17%)
Nov 06, 2019 10.59 11.14 9.749 10.03 14,162 +0.28(+2.86%)
Nov 05, 2019 9.471 10.03 9.471 9.749 7,144 +0.28(+2.97%)
Nov 04, 2019 8.802 10.03 8.460 9.468 16,926 +1.07(+12.74%)
Nov 01, 2019 7.242 10.30 7.242 8.398 28,824 +0.71(+9.28%)
Oct 31, 2019 7.521 7.953 7.521 7.685 2,782 +0.56(+7.82%)
Oct 30, 2019 8.560 8.607 6.969 7.128 11,425 -1.33(-15.74%)
Oct 29, 2019 8.524 8.891 7.802 8.460 5,714 -0.45(-5.06%)
Oct 28, 2019 9.259 9.290 8.357 8.911 10,288 -0.26(-2.85%)
Oct 25, 2019 9.429 10.01 8.635 9.173 23,719 -0.23(-2.49%)
Oct 24, 2019 9.721 9.721 9.220 9.407 2,205 -0.08(-0.82%)
Oct 23, 2019 9.248 9.980 9.053 9.485 1,696 +0.13(+1.43%)
Oct 22, 2019 9.694 9.694 9.195 9.351 2,033 -0.12(-1.26%)
Oct 21, 2019 9.805 10.28 8.953 9.471 2,411 -0.83(-8.08%)
Oct 18, 2019 9.471 10.30 9.471 10.30 1,120 +0.83(+8.79%)
Oct 17, 2019 10.03 10.03 8.983 9.471 9,314 -0.28(-2.86%)
Oct 16, 2019 10.31 10.59 9.262 9.749 4,165 -0.55(-5.38%)
Oct 15, 2019 10.64 10.86 9.616 10.30 6,592 -0.72(-6.54%)
Oct 14, 2019 10.30 11.14 10.30 11.03 2,779 +0.72(+7.03%)
Oct 11, 2019 10.70 10.86 9.755 10.30 5,851 -0.10(-0.96%)
Oct 10, 2019 10.21 12.81 9.474 10.40 44,154 -0.12(-1.16%)
Oct 09, 2019 10.61 11.14 9.418 10.52 1,203 -0.30(-2.75%)
Oct 08, 2019 9.749 10.97 9.749 10.82 3,019 +1.34(+14.13%)
Oct 07, 2019 9.958 10.08 9.192 9.482 989 -0.55(-5.44%)
Oct 04, 2019 10.86 10.86 9.554 10.03 1,820 +0.14(+1.41%)
Oct 03, 2019 9.749 10.59 9.457 9.889 2,303 +0.03(+0.31%)
Oct 02, 2019 10.84 10.84 9.192 9.858 2,880 -0.77(-7.26%)
Oct 01, 2019 10.72 10.79 10.35 10.63 1,292 -0.08(-0.75%)
Sep 30, 2019 10.11 10.71 8.911 10.71 8,566 +0.39(+3.75%)
Sep 27, 2019 10.31 10.44 9.819 10.32 2,225 -0.12(-1.15%)
Sep 26, 2019 10.86 10.86 9.777 10.44 3,030 -0.12(-1.11%)
Sep 25, 2019 11.13 11.13 10.47 10.56 1,948 -0.38(-3.51%)
Sep 24, 2019 10.88 11.04 10.31 10.94 1,822 +0.22(+2.03%)
Sep 23, 2019 11.04 11.04 10.13 10.73 1,440 -0.41(-3.65%)
Sep 20, 2019 10.86 11.13 10.68 11.13 1,812 +0.31(+2.86%)
Sep 19, 2019 10.08 10.82 10.04 10.82 3,476 +0.46(+4.41%)
Sep 18, 2019 10.63 10.79 9.772 10.37 5,115 -0.22(-2.05%)
Sep 17, 2019 11.70 11.70 10.59 10.59 1,332 -0.56(-5.00%)
Sep 16, 2019 11.69 11.69 10.86 11.14 2,601 +0.00(+0.03%)
Sep 13, 2019 11.42 11.46 10.86 11.14 5,603 -0.28(-2.44%)
Sep 12, 2019 11.70 11.70 11.14 11.42 1,393 -0.00(-0.02%)
Sep 11, 2019 11.70 11.70 11.10 11.42 5,798 -0.11(-0.99%)
Sep 10, 2019 11.33 11.70 11.15 11.53 518 +0.48(+4.31%)
Sep 09, 2019 10.86 11.60 10.65 11.06 2,299 -0.64(-5.48%)
Sep 06, 2019 11.70 11.70 11.00 11.70 5,923 +0.05(+0.41%)
Sep 05, 2019 11.50 11.65 10.94 11.65 2,217 +0.48(+4.26%)
Sep 04, 2019 11.19 11.70 11.00 11.18 1,589 +0.03(+0.30%)
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.