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

Document Security Systems (NY: DSS )

1.670 +0.030 (+1.83%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 15, 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 (%)
Jan 31, 2023 0.2166 0.2166 0.2066 0.2136 124,347 +0.00(+1.23%)
Jan 30, 2023 0.2072 0.2228 0.2043 0.2110 98,051 -0.00(-1.22%)
Jan 27, 2023 0.2136 0.2186 0.1958 0.2136 279,047 +0.00(+1.72%)
Jan 26, 2023 0.2136 0.2136 0.2089 0.2099 92,583 +0.01(+3.01%)
Jan 25, 2023 0.2043 0.2071 0.1959 0.2038 97,802 -0.00(-0.23%)
Jan 24, 2023 0.2210 0.2210 0.2010 0.2043 138,738 +0.00(+0.00%)
Jan 23, 2023 0.2043 0.2156 0.1950 0.2043 247,023 -0.00(-0.95%)
Jan 20, 2023 0.2010 0.2108 0.1950 0.2062 80,559 +0.01(+3.35%)
Jan 19, 2023 0.2033 0.2089 0.1927 0.1995 89,532 -0.01(-3.55%)
Jan 18, 2023 0.2321 0.2321 0.2012 0.2069 265,064 -0.01(-5.27%)
Jan 17, 2023 0.2136 0.2228 0.2089 0.2184 229,588 +0.01(+3.02%)
Jan 13, 2023 0.1951 0.2177 0.1904 0.2120 380,339 +0.02(+11.37%)
Jan 12, 2023 0.1950 0.2043 0.1857 0.1903 223,967 -0.00(-2.52%)
Jan 11, 2023 0.1951 0.2029 0.1860 0.1953 183,763 +0.00(+0.38%)
Jan 10, 2023 0.1764 0.2043 0.1764 0.1945 271,936 +0.02(+10.26%)
Jan 09, 2023 0.1764 0.1767 0.1670 0.1764 148,893 +0.01(+8.26%)
Jan 06, 2023 0.1824 0.1857 0.1625 0.1630 484,270 -0.01(-7.63%)
Jan 05, 2023 0.1671 0.1857 0.1580 0.1764 300,360 +0.01(+7.47%)
Jan 04, 2023 0.1578 0.1643 0.1532 0.1642 116,153 +0.01(+4.93%)
Jan 03, 2023 0.1492 0.1635 0.1492 0.1565 235,614 +0.00(+2.74%)
Dec 30, 2022 0.1551 0.1551 0.1486 0.1523 631,966 -0.00(-1.80%)
Dec 29, 2022 0.1487 0.1669 0.1486 0.1551 481,613 -0.00(-1.30%)
Dec 28, 2022 0.1511 0.1671 0.1508 0.1571 225,762 +0.00(+1.93%)
Dec 27, 2022 0.1672 0.1764 0.1513 0.1541 335,742 -0.02(-10.46%)
Dec 23, 2022 0.1580 0.1801 0.1580 0.1721 192,626 +0.01(+3.00%)
Dec 22, 2022 0.1746 0.1950 0.1671 0.1671 326,055 -0.00(-0.99%)
Dec 21, 2022 0.1578 0.1745 0.1625 0.1688 316,443 +0.00(+3.00%)
Dec 20, 2022 0.2089 0.2089 0.1639 0.1639 326,027 -0.00(-0.56%)
Dec 19, 2022 0.1857 0.1950 0.1648 0.1648 260,498 -0.02(-9.44%)
Dec 16, 2022 0.2052 0.2057 0.1820 0.1820 439,256 -0.02(-9.17%)
Dec 15, 2022 0.2188 0.2510 0.2004 0.2004 993,210 -0.00(-0.09%)
Dec 14, 2022 0.2136 0.2154 0.1900 0.2006 490,113 -0.01(-6.53%)
Dec 13, 2022 0.1685 0.2372 0.1685 0.2146 1,553,503 +0.04(+22.73%)
Dec 12, 2022 0.1706 0.1840 0.1706 0.1748 115,565 -0.01(-3.44%)
Dec 09, 2022 0.1671 0.1845 0.1671 0.1811 182,663 +0.01(+7.97%)
Dec 08, 2022 0.1807 0.1844 0.1672 0.1677 165,304 -0.01(-7.38%)
Dec 07, 2022 0.1857 0.1873 0.1811 0.1811 128,516 +0.00(+0.21%)
Dec 06, 2022 0.2043 0.2043 0.1807 0.1807 564,071 -0.01(-5.99%)
Dec 05, 2022 0.2043 0.2061 0.1920 0.1922 236,742 -0.01(-6.76%)
Dec 02, 2022 0.2043 0.2098 0.2015 0.2061 138,003 +0.00(+2.26%)
Dec 01, 2022 0.2048 0.2126 0.2016 0.2016 80,567 -0.01(-5.61%)
Nov 30, 2022 0.2085 0.2145 0.1904 0.2136 348,204 +0.02(+7.58%)
Nov 29, 2022 0.2025 0.2125 0.1950 0.1985 85,987 -0.01(-5.44%)
Nov 28, 2022 0.2043 0.2228 0.2031 0.2099 161,613 -0.01(-5.79%)
Nov 25, 2022 0.2136 0.2228 0.2043 0.2228 82,408 +0.01(+6.67%)
Nov 23, 2022 0.2021 0.2089 0.1857 0.2089 141,987 +0.01(+3.93%)
Nov 22, 2022 0.2089 0.2089 0.1951 0.2010 43,215 +0.00(+1.88%)
Nov 21, 2022 0.2043 0.2043 0.1950 0.1973 75,562 +0.00(+0.57%)
Nov 18, 2022 0.1948 0.2126 0.1876 0.1962 98,871 +0.00(+0.62%)
Nov 17, 2022 0.1950 0.1996 0.1857 0.1950 316,652 +0.00(+0.00%)
Nov 16, 2022 0.2043 0.2043 0.1857 0.1950 220,967 -0.01(-3.45%)
Nov 15, 2022 0.2043 0.2214 0.1997 0.2019 294,493 -0.00(-1.14%)
Nov 14, 2022 0.2043 0.2046 0.1884 0.2043 250,520 +0.00(+0.46%)
Nov 11, 2022 0.2043 0.2094 0.1961 0.2033 375,203 +0.01(+4.29%)
Nov 10, 2022 0.1996 0.2043 0.1920 0.1950 202,411 -0.00(-0.05%)
Nov 09, 2022 0.1997 0.2042 0.1904 0.1951 114,463 -0.01(-4.37%)
Nov 08, 2022 0.2136 0.2180 0.1968 0.2040 247,653 -0.01(-2.79%)
Nov 07, 2022 0.2145 0.2226 0.2098 0.2098 55,098 -0.01(-2.59%)
Nov 04, 2022 0.2136 0.2226 0.2128 0.2154 134,238 +0.00(+0.87%)
Nov 03, 2022 0.2163 0.2227 0.2100 0.2136 161,663 -0.00(-1.29%)
Nov 02, 2022 0.2321 0.2369 0.2163 0.2163 146,084 -0.01(-6.35%)
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.