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

Document Security Systems (NY: DSS )

1.705 -0.003 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 31, 2023 0.1580 0.1589 0.1354 0.1420 377,808 -0.02(-11.75%)
Oct 30, 2023 0.1610 0.1639 0.1587 0.1609 83,398 -0.00(-2.13%)
Oct 27, 2023 0.1550 0.1647 0.1550 0.1644 83,354 -0.00(-1.56%)
Oct 26, 2023 0.1650 0.1670 0.1631 0.1670 43,668 +0.00(+0.00%)
Oct 25, 2023 0.1648 0.1670 0.1600 0.1670 38,160 +0.00(+0.00%)
Oct 24, 2023 0.1673 0.1673 0.1606 0.1670 90,486 +0.01(+3.99%)
Oct 23, 2023 0.1685 0.1884 0.1600 0.1606 228,415 -0.02(-8.91%)
Oct 20, 2023 0.1739 0.1924 0.1739 0.1763 149,074 +0.00(+1.38%)
Oct 19, 2023 0.1900 0.1926 0.1739 0.1739 135,131 -0.01(-6.25%)
Oct 18, 2023 0.1877 0.1954 0.1852 0.1855 232,017 -0.01(-4.38%)
Oct 17, 2023 0.1900 0.2052 0.1894 0.1940 161,023 +0.01(+3.47%)
Oct 16, 2023 0.1903 0.2000 0.1875 0.1875 119,339 -0.01(-4.04%)
Oct 13, 2023 0.1985 0.1985 0.1930 0.1954 73,745 -0.00(-0.41%)
Oct 12, 2023 0.2047 0.2047 0.1901 0.1962 211,036 -0.00(-2.24%)
Oct 11, 2023 0.1940 0.2080 0.1940 0.2007 268,672 +0.01(+2.71%)
Oct 10, 2023 0.1830 0.2000 0.1821 0.1954 456,407 +0.01(+3.99%)
Oct 09, 2023 0.1870 0.1970 0.1810 0.1879 45,407 +0.01(+3.81%)
Oct 06, 2023 0.1862 0.1864 0.1808 0.1810 101,009 -0.00(-0.44%)
Oct 05, 2023 0.1810 0.1869 0.1808 0.1818 58,810 +0.00(+0.44%)
Oct 04, 2023 0.1835 0.1869 0.1808 0.1810 88,894 -0.00(-1.36%)
Oct 03, 2023 0.1808 0.1877 0.1808 0.1835 29,673 +0.00(+0.05%)
Oct 02, 2023 0.1900 0.1900 0.1809 0.1834 128,279 -0.00(-0.27%)
Sep 29, 2023 0.1821 0.1877 0.1809 0.1839 58,062 +0.00(+1.66%)
Sep 28, 2023 0.1853 0.1883 0.1809 0.1809 67,072 -0.00(-0.66%)
Sep 27, 2023 0.1910 0.1910 0.1820 0.1821 76,126 -0.00(-1.57%)
Sep 26, 2023 0.1840 0.1900 0.1840 0.1850 47,880 -0.01(-3.14%)
Sep 25, 2023 0.1950 0.1934 0.1910 0.1910 167,344 -0.01(-4.93%)
Sep 22, 2023 0.1939 0.2409 0.1866 0.2009 1,202,657 +0.01(+4.53%)
Sep 21, 2023 0.1920 0.1950 0.1808 0.1922 242,488 +0.01(+3.89%)
Sep 20, 2023 0.1865 0.1963 0.1850 0.1850 50,858 -0.01(-5.52%)
Sep 19, 2023 0.1950 0.1980 0.1851 0.1958 52,276 -0.00(-1.11%)
Sep 18, 2023 0.1890 0.2000 0.1890 0.1980 112,338 +0.02(+9.15%)
Sep 15, 2023 0.1990 0.2099 0.1800 0.1814 440,831 -0.02(-11.94%)
Sep 14, 2023 0.2000 0.2081 0.1900 0.2060 111,230 +0.00(+1.88%)
Sep 13, 2023 0.2165 0.2165 0.2021 0.2022 84,732 -0.00(-0.83%)
Sep 12, 2023 0.2162 0.2162 0.2026 0.2039 103,165 -0.01(-3.04%)
Sep 11, 2023 0.2050 0.2279 0.2024 0.2103 87,733 -0.00(-0.10%)
Sep 08, 2023 0.2110 0.2259 0.2000 0.2105 145,692 -0.00(-0.89%)
Sep 07, 2023 0.2160 0.2303 0.2110 0.2124 91,643 -0.01(-4.50%)
Sep 06, 2023 0.2000 0.2567 0.2000 0.2224 745,743 +0.02(+9.02%)
Sep 05, 2023 0.1900 0.2085 0.1900 0.2040 120,463 +0.01(+5.86%)
Sep 01, 2023 0.2000 0.2001 0.1900 0.1927 64,989 -0.00(-1.18%)
Aug 31, 2023 0.2038 0.2098 0.1880 0.1950 278,451 -0.01(-2.50%)
Aug 30, 2023 0.1999 0.2090 0.1880 0.2000 206,593 +0.00(+0.00%)
Aug 29, 2023 0.2001 0.2184 0.2000 0.2000 61,252 -0.00(-1.23%)
Aug 28, 2023 0.2030 0.2200 0.2000 0.2025 252,086 -0.01(-6.25%)
Aug 25, 2023 0.2170 0.2200 0.2030 0.2160 156,536 -0.01(-2.83%)
Aug 24, 2023 0.2117 0.2223 0.2100 0.2223 111,175 +0.00(+1.05%)
Aug 23, 2023 0.2189 0.2224 0.2151 0.2200 76,238 +0.00(+0.18%)
Aug 22, 2023 0.2230 0.2290 0.2196 0.2196 86,483 -0.00(-1.92%)
Aug 21, 2023 0.2300 0.2300 0.2201 0.2239 79,719 +0.00(+0.77%)
Aug 18, 2023 0.2222 0.2300 0.2222 0.2222 72,960 -0.00(-1.24%)
Aug 17, 2023 0.2199 0.2348 0.2199 0.2250 24,054 -0.01(-3.85%)
Aug 16, 2023 0.2260 0.2360 0.2239 0.2340 89,015 +0.00(+1.74%)
Aug 15, 2023 0.2200 0.2335 0.2200 0.2300 55,077 -0.00(-0.61%)
Aug 14, 2023 0.2171 0.2346 0.2171 0.2314 96,150 -0.00(-0.98%)
Aug 11, 2023 0.2304 0.2426 0.2260 0.2337 84,545 -0.00(-1.81%)
Aug 10, 2023 0.2400 0.2425 0.2219 0.2380 152,737 -0.00(-0.83%)
Aug 09, 2023 0.2410 0.2550 0.2400 0.2400 91,601 -0.01(-4.00%)
Aug 08, 2023 0.2552 0.2580 0.2405 0.2500 155,239 -0.01(-3.85%)
Aug 07, 2023 0.2600 0.2770 0.2600 0.2600 101,557 -0.01(-1.89%)
Aug 04, 2023 0.2650 0.2775 0.2601 0.2650 82,814 +0.00(+0.00%)
Aug 03, 2023 0.2651 0.2721 0.2650 0.2650 24,252 -0.00(-1.30%)
Aug 02, 2023 0.2750 0.2750 0.2660 0.2685 91,377 +0.01(+3.27%)
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.