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: 6:30 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 (%)
Aug 31, 2020 5.794 5.933 5.432 5.933 398,286 +0.45(+8.12%)
Aug 28, 2020 5.775 5.775 5.107 5.487 328,054 +0.29(+5.54%)
Aug 27, 2020 5.710 5.766 4.875 5.200 907,461 -0.62(-10.69%)
Aug 26, 2020 6.072 6.166 5.682 5.822 363,932 -0.12(-2.03%)
Aug 25, 2020 5.794 5.989 5.738 5.942 224,012 +0.04(+0.63%)
Aug 24, 2020 6.360 6.425 5.785 5.905 1,070,390 -0.55(-8.49%)
Aug 21, 2020 6.750 6.838 6.362 6.453 510,605 -0.21(-3.20%)
Aug 20, 2020 6.630 6.750 6.537 6.667 284,477 -0.06(-0.97%)
Aug 19, 2020 6.481 6.732 6.267 6.732 794,932 +0.19(+2.98%)
Aug 18, 2020 6.834 6.927 6.425 6.537 501,766 -0.42(-6.01%)
Aug 17, 2020 6.769 7.038 6.630 6.955 837,303 +0.22(+3.31%)
Aug 14, 2020 7.242 7.261 6.659 6.732 717,820 -0.46(-6.45%)
Aug 13, 2020 7.187 7.651 6.982 7.196 959,502 -0.08(-1.15%)
Aug 12, 2020 7.911 7.911 6.555 7.279 1,247,198 -0.71(-8.84%)
Aug 11, 2020 9.099 9.285 7.539 7.985 2,121,053 -1.73(-17.78%)
Aug 10, 2020 9.285 9.796 8.932 9.712 1,706,075 +0.98(+11.28%)
Aug 07, 2020 8.124 8.895 8.124 8.728 1,249,643 +0.60(+7.43%)
Aug 06, 2020 8.347 8.384 8.032 8.124 493,235 -0.03(-0.34%)
Aug 05, 2020 8.022 8.496 7.929 8.152 978,594 +0.33(+4.28%)
Aug 04, 2020 7.419 7.837 7.382 7.818 422,711 +0.40(+5.38%)
Aug 03, 2020 7.456 7.614 7.298 7.419 312,603 +0.01(+0.13%)
Jul 31, 2020 7.419 7.614 7.168 7.409 710,820 +0.13(+1.79%)
Jul 30, 2020 7.196 7.317 6.982 7.279 457,802 +0.15(+2.08%)
Jul 29, 2020 7.196 7.326 7.038 7.131 1,131,572 -0.65(-8.35%)
Jul 28, 2020 7.577 8.032 7.567 7.781 636,909 +0.13(+1.70%)
Jul 27, 2020 7.484 7.985 7.326 7.651 1,041,322 +0.32(+4.30%)
Jul 24, 2020 7.196 7.465 7.057 7.335 372,857 +0.06(+0.89%)
Jul 23, 2020 7.317 7.521 7.075 7.270 316,370 +0.02(+0.26%)
Jul 22, 2020 7.103 7.317 7.103 7.252 165,527 +0.04(+0.51%)
Jul 21, 2020 7.400 7.400 7.094 7.214 261,835 -0.07(-1.02%)
Jul 20, 2020 6.797 7.539 6.704 7.289 1,252,002 +0.38(+5.51%)
Jul 17, 2020 6.871 7.047 6.778 6.908 224,446 -0.08(-1.20%)
Jul 16, 2020 6.667 7.038 6.602 6.992 308,832 +0.19(+2.73%)
Jul 15, 2020 6.806 6.927 6.602 6.806 428,035 +0.00(+0.00%)
Jul 14, 2020 6.797 6.899 6.416 6.806 538,984 -0.17(-2.40%)
Jul 13, 2020 7.159 7.567 6.880 6.973 1,446,520 +0.20(+3.02%)
Jul 10, 2020 7.372 7.372 6.592 6.769 1,571,450 -0.66(-8.88%)
Jul 09, 2020 8.914 9.090 7.196 7.428 22,082,024 +1.42(+23.65%)
Jul 08, 2020 5.757 6.212 5.580 6.007 1,188,351 +0.25(+4.35%)
Jul 07, 2020 5.850 5.952 5.636 5.757 942,687 +0.01(+0.16%)
Jul 06, 2020 5.859 5.877 5.635 5.747 501,333 +0.16(+2.82%)
Jul 02, 2020 5.859 5.915 5.580 5.590 1,816,683 -1.89(-25.31%)
Jul 01, 2020 7.623 7.697 7.354 7.484 242,802 -0.10(-1.35%)
Jun 30, 2020 7.669 7.753 7.484 7.586 115,041 -0.17(-2.16%)
Jun 29, 2020 7.948 8.083 7.642 7.753 201,072 -0.55(-6.60%)
Jun 26, 2020 8.208 8.449 7.725 8.301 617,982 +0.19(+2.29%)
Jun 25, 2020 8.004 8.254 7.539 8.115 473,645 +0.24(+3.07%)
Jun 24, 2020 7.716 8.821 7.428 7.874 1,868,354 +0.50(+6.80%)
Jun 23, 2020 7.298 7.428 6.996 7.372 390,038 +0.08(+1.15%)
Jun 22, 2020 7.614 7.614 7.103 7.289 414,434 +0.13(+1.82%)
Jun 19, 2020 7.261 7.409 6.973 7.159 384,812 -0.07(-0.90%)
Jun 18, 2020 7.335 7.363 7.057 7.224 367,021 -0.17(-2.26%)
Jun 17, 2020 7.651 7.976 7.289 7.391 1,492,193 -1.89(-20.40%)
Jun 16, 2020 8.672 9.638 8.366 9.285 396,241 +0.30(+3.31%)
Jun 15, 2020 8.821 9.239 8.449 8.988 302,856 +0.56(+6.61%)
Jun 12, 2020 7.716 8.979 7.716 8.431 289,928 +0.90(+11.96%)
Jun 11, 2020 7.892 8.310 7.354 7.530 106,737 -1.13(-13.08%)
Jun 10, 2020 9.424 9.424 8.542 8.663 119,544 -0.61(-6.61%)
Jun 09, 2020 9.359 9.712 9.007 9.276 117,250 -0.01(-0.10%)
Jun 08, 2020 8.338 9.694 8.078 9.285 599,634 +1.14(+14.03%)
Jun 05, 2020 7.976 8.264 7.660 8.143 195,690 +0.52(+6.82%)
Jun 04, 2020 7.929 8.022 7.363 7.623 116,024 -0.38(-4.76%)
Jun 03, 2020 7.642 8.152 7.530 8.004 193,008 +0.52(+6.95%)
Jun 02, 2020 7.474 7.614 7.057 7.484 159,531 -0.25(-3.24%)
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.