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

Document Security Systems (NY: DSS )

1.780 +0.130 (+7.88%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Mar 31, 2020 6.128 6.384 5.460 5.518 235,337 -0.39(-6.64%)
Mar 30, 2020 6.546 6.903 5.571 5.911 256,536 -1.61(-21.41%)
Mar 27, 2020 6.128 8.357 5.850 7.521 491,628 +1.20(+18.94%)
Mar 26, 2020 6.393 6.825 5.900 6.323 102,318 -0.11(-1.73%)
Mar 25, 2020 5.627 6.685 5.432 6.435 194,552 +0.53(+8.91%)
Mar 24, 2020 5.850 6.407 5.501 5.908 147,236 +0.18(+3.21%)
Mar 23, 2020 5.571 6.825 5.070 5.724 436,684 +0.08(+1.33%)
Mar 20, 2020 5.292 5.850 4.889 5.649 228,298 +0.68(+13.61%)
Mar 19, 2020 4.777 5.487 4.515 4.972 267,478 +0.21(+4.39%)
Mar 18, 2020 5.072 5.290 4.540 4.763 172,096 -0.25(-5.00%)
Mar 17, 2020 5.292 5.850 4.944 5.014 158,678 -0.06(-1.21%)
Mar 16, 2020 5.014 5.571 4.457 5.075 306,292 +0.00(+0.00%)
Mar 13, 2020 7.786 7.788 4.875 5.075 461,042 -2.72(-34.93%)
Mar 12, 2020 7.242 14.48 6.407 7.799 3,352,852 +3.48(+80.65%)
Mar 11, 2020 4.652 4.735 4.212 4.318 65,753 -0.28(-6.06%)
Mar 10, 2020 5.487 5.487 4.462 4.596 75,430 -0.14(-2.94%)
Mar 09, 2020 5.292 5.292 3.343 4.735 104,352 -0.56(-10.53%)
Mar 06, 2020 5.710 5.724 5.292 5.292 113,662 -0.10(-1.86%)
Mar 05, 2020 5.696 5.780 5.153 5.393 213,384 -0.46(-7.81%)
Mar 04, 2020 5.850 6.407 5.655 5.850 162,922 +0.24(+4.27%)
Mar 03, 2020 5.822 6.114 5.571 5.610 131,665 -0.40(-6.63%)
Mar 02, 2020 6.376 6.476 5.646 6.008 105,098 -0.68(-10.12%)
Feb 28, 2020 5.209 7.103 5.014 6.685 642,136 +1.63(+32.23%)
Feb 27, 2020 5.983 6.084 4.799 5.056 393,876 -0.52(-9.25%)
Feb 26, 2020 5.571 6.128 5.292 5.571 336,846 -0.67(-10.71%)
Feb 25, 2020 6.543 7.153 5.627 6.240 615,367 -0.03(-0.44%)
Feb 24, 2020 5.292 6.540 5.042 6.267 858,421 +1.31(+26.33%)
Feb 21, 2020 4.652 5.019 4.652 4.961 507,083 -1.84(-27.01%)
Feb 20, 2020 6.128 6.822 6.128 6.797 4,680 +0.39(+6.09%)
Feb 19, 2020 6.128 6.685 6.128 6.407 5,798 -0.02(-0.35%)
Feb 18, 2020 6.825 6.827 5.989 6.429 7,283 -0.12(-1.79%)
Feb 14, 2020 6.128 6.657 5.928 6.546 12,945 +0.90(+15.93%)
Feb 13, 2020 6.953 6.961 5.643 5.646 22,876 -0.98(-14.76%)
Feb 12, 2020 7.025 7.234 6.407 6.624 8,656 -0.34(-4.88%)
Feb 11, 2020 7.242 7.242 6.964 6.964 7,192 -0.14(-1.96%)
Feb 10, 2020 7.521 7.521 7.103 7.103 2,488 -0.17(-2.37%)
Feb 07, 2020 7.604 7.604 7.103 7.276 4,239 -0.25(-3.26%)
Feb 06, 2020 7.521 7.521 6.964 7.521 5,628 +0.28(+3.85%)
Feb 05, 2020 7.685 7.685 7.242 7.242 3,436 +0.13(+1.88%)
Feb 04, 2020 7.382 7.507 7.103 7.109 5,180 +0.08(+1.11%)
Feb 03, 2020 7.663 7.922 7.031 7.031 4,951 -0.27(-3.66%)
Jan 31, 2020 7.799 7.799 7.270 7.298 1,988 +0.03(+0.42%)
Jan 30, 2020 7.666 7.797 7.106 7.267 4,159 -0.25(-3.37%)
Jan 29, 2020 8.635 8.635 7.521 7.521 5,036 -0.57(-7.02%)
Jan 28, 2020 7.799 8.279 7.799 8.089 1,096 -0.19(-2.32%)
Jan 27, 2020 8.078 8.635 7.465 8.281 18,756 -0.50(-5.74%)
Jan 24, 2020 9.192 9.192 8.357 8.786 6,860 -0.13(-1.44%)
Jan 23, 2020 9.749 9.749 8.914 8.914 5,616 -0.36(-3.90%)
Jan 22, 2020 9.251 9.749 8.674 9.276 10,048 +0.47(+5.28%)
Jan 21, 2020 9.117 9.117 8.632 8.811 5,472 +0.13(+1.44%)
Jan 17, 2020 8.359 9.192 8.357 8.685 3,381 +0.19(+2.26%)
Jan 16, 2020 8.635 8.875 8.357 8.493 5,147 -0.14(-1.65%)
Jan 15, 2020 8.635 8.914 8.357 8.635 4,898 +0.06(+0.68%)
Jan 14, 2020 8.357 9.053 8.343 8.577 15,992 +0.50(+6.17%)
Jan 13, 2020 8.078 8.635 8.078 8.078 3,259 -0.31(-3.75%)
Jan 10, 2020 8.384 8.914 8.357 8.393 1,278 -0.24(-2.81%)
Jan 09, 2020 8.635 8.635 7.799 8.635 3,348 -0.08(-0.96%)
Jan 08, 2020 8.635 9.192 8.579 8.719 2,317 -0.04(-0.51%)
Jan 07, 2020 8.635 9.192 8.513 8.763 3,968 -0.57(-6.09%)
Jan 06, 2020 9.688 9.749 8.916 9.331 5,306 +0.10(+1.12%)
Jan 03, 2020 9.248 10.01 9.192 9.228 8,745 +0.42(+4.78%)
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.