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

Document Security Systems (NY: DSS )

1.730 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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, 2021 3.352 3.473 3.315 3.352 1,999,552 +0.05(+1.40%)
Mar 30, 2021 3.333 3.389 3.092 3.305 2,419,792 -0.05(-1.38%)
Mar 29, 2021 3.649 3.723 3.343 3.352 3,960,713 -0.33(-9.07%)
Mar 26, 2021 3.723 3.808 3.621 3.686 2,198,157 -0.16(-4.11%)
Mar 25, 2021 3.668 3.928 3.500 3.844 4,790,234 -0.07(-1.90%)
Mar 24, 2021 3.816 4.253 3.686 3.918 11,787,736 +0.23(+6.30%)
Mar 23, 2021 4.011 4.113 3.575 3.686 8,772,083 -0.48(-11.58%)
Mar 22, 2021 4.113 4.336 3.993 4.169 10,033,883 +0.21(+5.40%)
Mar 19, 2021 3.853 4.150 3.714 3.955 11,160,628 +0.19(+4.93%)
Mar 18, 2021 3.853 3.993 3.538 3.770 12,356,760 +0.15(+4.10%)
Mar 17, 2021 3.343 3.677 3.296 3.621 4,583,733 +0.19(+5.69%)
Mar 16, 2021 3.380 3.519 3.343 3.426 1,485,817 -0.06(-1.60%)
Mar 15, 2021 3.500 3.519 3.278 3.482 2,457,607 +0.00(+0.00%)
Mar 12, 2021 3.213 3.528 3.166 3.482 4,661,794 +0.27(+8.38%)
Mar 11, 2021 3.129 3.278 3.073 3.213 1,500,023 +0.15(+4.85%)
Mar 10, 2021 3.101 3.157 2.999 3.064 2,032,965 -0.02(-0.60%)
Mar 09, 2021 2.999 3.129 2.897 3.083 2,016,323 +0.19(+6.41%)
Mar 08, 2021 3.110 3.138 2.851 2.897 1,684,174 -0.19(-6.31%)
Mar 05, 2021 2.823 3.157 2.553 3.092 3,374,779 +0.31(+11.00%)
Mar 04, 2021 2.962 2.990 2.693 2.786 3,570,772 -0.23(-7.69%)
Mar 03, 2021 3.148 3.185 2.953 3.018 3,154,746 -0.16(-4.97%)
Mar 02, 2021 3.361 3.389 3.138 3.175 1,901,421 -0.16(-4.74%)
Mar 01, 2021 3.361 3.473 3.259 3.333 2,048,407 +0.06(+1.70%)
Feb 26, 2021 3.268 3.408 3.157 3.278 2,722,117 -0.05(-1.40%)
Feb 25, 2021 3.630 3.705 3.250 3.324 3,602,821 -0.22(-6.28%)
Feb 24, 2021 3.510 3.621 3.482 3.547 2,173,048 +0.10(+2.97%)
Feb 23, 2021 3.491 3.491 2.990 3.445 4,605,928 -0.32(-8.40%)
Feb 22, 2021 3.881 3.955 3.723 3.760 3,909,343 -0.16(-4.03%)
Feb 19, 2021 3.881 4.178 3.798 3.918 5,866,096 +0.13(+3.43%)
Feb 18, 2021 4.085 4.113 3.788 3.788 4,272,920 -0.33(-8.11%)
Feb 17, 2021 4.104 4.262 3.872 4.123 7,830,612 +0.03(+0.68%)
Feb 16, 2021 4.178 4.531 3.974 4.095 10,052,435 -0.06(-1.56%)
Feb 12, 2021 4.011 4.410 3.900 4.160 12,848,610 +0.26(+6.67%)
Feb 11, 2021 3.825 4.011 3.668 3.900 10,076,732 +0.12(+3.19%)
Feb 10, 2021 3.946 3.946 3.593 3.779 7,370,551 +0.06(+1.50%)
Feb 09, 2021 3.835 3.946 3.500 3.723 14,587,301 +0.18(+4.97%)
Feb 08, 2021 3.510 3.649 3.259 3.547 17,432,608 +0.38(+12.02%)
Feb 05, 2021 2.804 3.194 2.786 3.166 32,039,350 -0.85(-21.25%)
Feb 04, 2021 4.132 4.243 3.965 4.020 3,215,577 -0.05(-1.14%)
Feb 03, 2021 3.881 4.178 3.863 4.067 3,056,652 +0.23(+6.05%)
Feb 02, 2021 3.825 3.881 3.751 3.835 1,285,407 +0.03(+0.73%)
Feb 01, 2021 3.779 3.853 3.723 3.807 1,025,801 +0.07(+1.99%)
Jan 29, 2021 3.788 3.955 3.695 3.733 1,412,270 -0.06(-1.47%)
Jan 28, 2021 3.760 3.844 3.649 3.788 2,163,566 +0.02(+0.49%)
Jan 27, 2021 3.825 3.881 3.668 3.770 2,884,317 -0.11(-2.87%)
Jan 26, 2021 3.946 3.983 3.863 3.881 1,451,465 -0.03(-0.71%)
Jan 25, 2021 3.872 4.169 3.760 3.909 4,022,754 +0.05(+1.20%)
Jan 22, 2021 3.733 3.909 3.593 3.863 2,682,483 +0.12(+3.23%)
Jan 21, 2021 4.104 4.104 3.723 3.742 4,044,944 -0.05(-1.23%)
Jan 20, 2021 3.445 3.965 3.426 3.788 15,911,368 -1.32(-25.82%)
Jan 19, 2021 5.525 5.571 5.042 5.107 853,390 -0.42(-7.56%)
Jan 15, 2021 5.710 5.831 5.487 5.525 347,332 -0.26(-4.49%)
Jan 14, 2021 5.840 5.840 5.617 5.785 242,339 +0.09(+1.63%)
Jan 13, 2021 5.896 5.961 5.641 5.692 338,254 -0.19(-3.31%)
Jan 12, 2021 5.970 6.212 5.859 5.887 284,195 -0.19(-3.06%)
Jan 11, 2021 5.859 6.202 5.794 6.072 304,222 +0.13(+2.19%)
Jan 08, 2021 6.128 6.128 5.710 5.942 236,401 -0.17(-2.74%)
Jan 07, 2021 6.156 6.453 5.970 6.110 497,473 +0.01(+0.15%)
Jan 06, 2021 5.952 6.407 5.952 6.100 211,460 +0.11(+1.86%)
Jan 05, 2021 5.738 6.119 5.738 5.989 134,168 +0.16(+2.71%)
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.