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

Document Security Systems (NY: DSS )

1.240 -0.140 (-10.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
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.