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 (%)
Dec 31, 2019 8.351 9.136 8.078 8.390 8,134 +0.03(+0.40%)
Dec 30, 2019 7.799 8.357 7.799 8.357 7,803 +0.35(+4.31%)
Dec 27, 2019 7.663 8.106 7.663 8.011 2,872 +0.13(+1.63%)
Dec 26, 2019 7.799 8.287 7.799 7.883 1,868 -0.25(-3.05%)
Dec 24, 2019 7.724 8.315 7.724 8.131 1,920 +0.05(+0.66%)
Dec 23, 2019 7.799 8.351 7.607 8.078 4,528 -0.16(-1.96%)
Dec 20, 2019 7.799 8.354 7.415 8.240 3,090 +0.16(+2.00%)
Dec 19, 2019 7.939 8.078 7.273 8.078 4,782 +0.00(+0.00%)
Dec 18, 2019 8.078 8.078 7.521 8.078 2,841 +0.00(+0.00%)
Dec 17, 2019 8.357 8.635 7.521 8.078 3,805 -0.08(-0.99%)
Dec 16, 2019 7.521 8.159 7.259 8.159 6,800 +0.64(+8.48%)
Dec 13, 2019 6.964 7.799 6.964 7.521 4,584 +0.39(+5.47%)
Dec 12, 2019 7.292 7.540 7.128 7.131 4,039 -0.47(-6.23%)
Dec 11, 2019 7.688 7.786 7.253 7.604 4,090 -0.13(-1.62%)
Dec 10, 2019 7.632 7.730 7.242 7.730 1,507 +0.30(+3.97%)
Dec 09, 2019 7.326 7.799 7.103 7.435 6,886 +0.14(+1.87%)
Dec 06, 2019 7.493 7.660 7.298 7.298 3,112 -0.19(-2.60%)
Dec 05, 2019 8.426 8.426 7.267 7.493 5,431 -0.10(-1.28%)
Dec 04, 2019 7.811 7.811 7.454 7.591 1,457 +0.15(+2.02%)
Dec 03, 2019 7.437 8.072 7.242 7.440 4,020 +0.01(+0.11%)
Dec 02, 2019 8.000 8.262 6.992 7.432 5,103 -0.19(-2.49%)
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%)
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.