Document Security Systems (NY: DSS )

1.330 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 87.47 95.45 84.68 85.24 31,421 -3.90(-4.37%)
Oct 29, 2020 96.56 96.56 88.21 89.14 34,432 -7.99(-8.22%)
Oct 28, 2020 108.08 108.45 96.38 97.12 51,623 -13.18(-11.95%)
Oct 27, 2020 113.28 122.19 104.92 110.31 310,901 -16.34(-12.90%)
Oct 26, 2020 102.88 141.50 91.74 126.65 6,449,657 +51.62(+68.81%)
Oct 23, 2020 79.67 79.67 74.65 75.02 41,012 -3.53(-4.49%)
Oct 22, 2020 76.32 78.55 72.42 78.55 13,616 +3.34(+4.44%)
Oct 21, 2020 77.25 79.29 72.79 75.21 14,093 -3.53(-4.48%)
Oct 20, 2020 84.87 87.28 76.32 78.74 10,099 -5.94(-7.02%)
Oct 19, 2020 77.62 87.65 77.62 84.68 33,838 +7.06(+9.09%)
Oct 16, 2020 79.11 79.22 77.07 77.62 2,514 -2.79(-3.46%)
Oct 15, 2020 77.99 80.78 76.14 80.41 7,602 +0.74(+0.93%)
Oct 14, 2020 79.11 82.08 77.62 79.67 10,191 +0.56(+0.70%)
Oct 13, 2020 79.29 82.08 77.25 79.11 7,737 -0.93(-1.16%)
Oct 12, 2020 83.57 84.49 79.85 80.04 9,240 -4.64(-5.48%)
Oct 09, 2020 85.42 87.28 84.31 84.68 5,815 -0.19(-0.22%)
Oct 08, 2020 90.99 90.99 82.64 84.87 12,458 -6.87(-7.49%)
Oct 07, 2020 81.89 92.29 81.71 91.74 39,602 +9.66(+11.76%)
Oct 06, 2020 83.94 85.61 79.85 82.08 5,872 -2.41(-2.86%)
Oct 05, 2020 82.82 85.98 82.82 84.49 3,017 +1.30(+1.56%)
Oct 02, 2020 83.57 87.09 82.02 83.19 5,115 -3.53(-4.07%)
Oct 01, 2020 90.06 91.92 85.61 86.72 6,327 +2.04(+2.41%)
Sep 30, 2020 86.35 86.54 82.82 84.68 3,770 -1.30(-1.51%)
Sep 29, 2020 85.98 87.65 82.82 85.98 2,962 +0.00(+0.00%)
Sep 28, 2020 83.19 87.47 77.99 85.98 5,540 +2.79(+3.35%)
Sep 25, 2020 77.99 84.49 76.69 83.19 9,041 +3.71(+4.67%)
Sep 24, 2020 75.95 81.71 70.38 79.48 16,742 -3.71(-4.46%)
Sep 23, 2020 96.38 96.94 82.82 83.19 18,379 -14.30(-14.67%)
Sep 22, 2020 99.35 101.21 96.19 97.49 11,966 -1.86(-1.87%)
Sep 21, 2020 105.11 105.11 96.38 99.35 8,588 -2.79(-2.73%)
Sep 18, 2020 103.81 106.59 102.14 102.14 5,880 -2.41(-2.31%)
Sep 17, 2020 105.85 112.72 100.46 104.55 26,261 +0.19(+0.18%)
Sep 16, 2020 103.99 106.22 101.58 104.36 4,789 +0.93(+0.90%)
Sep 15, 2020 101.39 105.48 101.39 103.44 7,385 +1.30(+1.27%)
Sep 14, 2020 102.88 105.29 98.42 102.14 9,066 -1.30(-1.26%)
Sep 11, 2020 104.92 107.15 102.32 103.44 13,823 -2.23(-2.11%)
Sep 10, 2020 105.48 108.45 104.36 105.66 9,460 -0.74(-0.70%)
Sep 09, 2020 107.33 110.31 104.92 106.41 14,960 -3.71(-3.37%)
Sep 08, 2020 103.81 114.21 103.06 110.12 15,007 -5.20(-4.51%)
Sep 04, 2020 112.72 116.81 99.54 115.32 17,813 +1.11(+0.98%)
Sep 03, 2020 119.96 121.47 111.79 114.21 15,767 -8.36(-6.82%)
Sep 02, 2020 124.79 127.02 116.99 122.56 17,256 -9.29(-7.04%)
Sep 01, 2020 125.91 134.08 121.82 131.85 67,635 +13.19(+11.11%)
Aug 31, 2020 115.88 118.66 108.64 118.66 19,914 +8.91(+8.12%)
Aug 28, 2020 115.51 115.51 102.14 109.75 16,402 +5.76(+5.53%)
Aug 27, 2020 114.21 115.32 97.49 103.99 45,373 -12.44(-10.69%)
Aug 26, 2020 121.45 123.31 113.65 116.44 18,196 -2.41(-2.03%)
Aug 25, 2020 115.88 119.78 114.76 118.85 11,200 +0.74(+0.63%)
Aug 24, 2020 127.20 128.50 115.69 118.11 53,519 -10.96(-8.49%)
Aug 21, 2020 135.00 136.75 127.23 129.06 25,530 -4.27(-3.20%)
Aug 20, 2020 132.59 135.00 130.73 133.33 14,223 -1.30(-0.97%)
Aug 19, 2020 129.62 134.63 125.35 134.63 39,746 +3.90(+2.98%)
Aug 18, 2020 136.68 138.53 128.50 130.73 25,088 -8.36(-6.01%)
Aug 17, 2020 135.38 140.76 132.59 139.09 41,865 +4.46(+3.31%)
Aug 14, 2020 144.85 145.22 133.17 134.63 35,891 -9.28(-6.45%)
Aug 13, 2020 143.73 153.02 139.65 143.92 47,975 -1.67(-1.15%)
Aug 12, 2020 158.22 158.22 131.10 145.59 62,359 -14.11(-8.84%)
Aug 11, 2020 181.99 185.70 150.79 159.70 106,052 -34.54(-17.78%)
Aug 10, 2020 185.70 195.91 178.64 194.24 85,303 +19.68(+11.28%)
Aug 07, 2020 162.49 177.90 162.49 174.56 62,482 +12.07(+7.43%)
Aug 06, 2020 166.94 167.69 160.63 162.49 24,661 -0.56(-0.34%)
Aug 05, 2020 160.45 169.92 158.59 163.05 48,929 +6.69(+4.28%)
Aug 04, 2020 148.38 156.73 147.63 156.36 21,135 +7.99(+5.38%)
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.