Document Security Systems (NY: DSS )

1.330 +0.020 (+1.53%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 65.37 68.15 63.14 65.55 136,105 -0.93(-1.40%)
Feb 25, 2021 72.61 74.09 65.00 66.48 180,141 -4.46(-6.28%)
Feb 24, 2021 70.19 72.42 69.64 70.94 108,652 +2.04(+2.96%)
Feb 23, 2021 69.82 69.82 59.80 68.90 230,296 -6.31(-8.40%)
Feb 22, 2021 77.62 79.11 74.47 75.21 195,467 -3.16(-4.03%)
Feb 19, 2021 77.62 83.57 75.96 78.37 293,304 +2.60(+3.43%)
Feb 18, 2021 81.71 82.27 75.77 75.77 213,645 -6.69(-8.11%)
Feb 17, 2021 82.08 85.24 77.44 82.45 391,530 +0.56(+0.68%)
Feb 16, 2021 83.57 90.62 79.48 81.89 502,621 -1.30(-1.56%)
Feb 12, 2021 80.22 88.21 77.99 83.19 642,430 +5.20(+6.67%)
Feb 11, 2021 76.51 80.22 73.35 77.99 503,836 +2.41(+3.19%)
Feb 10, 2021 78.92 78.92 71.87 75.58 368,527 +1.11(+1.50%)
Feb 09, 2021 76.69 78.92 70.01 74.47 729,365 +3.53(+4.97%)
Feb 08, 2021 70.19 72.98 65.18 70.94 871,630 +7.61(+12.02%)
Feb 05, 2021 56.08 63.88 55.71 63.32 1,601,967 -17.08(-21.25%)
Feb 04, 2021 82.64 84.87 79.29 80.41 160,778 -0.93(-1.14%)
Feb 03, 2021 77.62 83.57 77.25 81.34 152,832 +4.64(+6.05%)
Feb 02, 2021 76.51 77.62 75.02 76.69 64,270 +0.56(+0.73%)
Feb 01, 2021 75.58 77.07 74.47 76.14 51,290 +1.49(+1.99%)
Jan 29, 2021 75.77 79.11 73.91 74.65 70,613 -1.11(-1.47%)
Jan 28, 2021 75.21 76.88 72.98 75.77 108,178 +0.37(+0.49%)
Jan 27, 2021 76.51 77.62 73.35 75.39 144,215 -2.23(-2.87%)
Jan 26, 2021 78.92 79.67 77.25 77.62 72,573 -0.56(-0.71%)
Jan 25, 2021 77.44 83.38 75.21 78.18 201,137 +0.93(+1.20%)
Jan 22, 2021 74.65 78.18 71.87 77.25 134,124 +2.41(+3.23%)
Jan 21, 2021 82.08 82.08 74.47 74.84 202,247 -0.93(-1.23%)
Jan 20, 2021 68.90 79.29 68.52 75.77 795,568 -26.37(-25.82%)
Jan 19, 2021 110.49 111.42 100.84 102.14 42,669 -8.36(-7.56%)
Jan 15, 2021 114.21 116.62 109.75 110.49 17,366 -5.20(-4.49%)
Jan 14, 2021 116.81 116.81 112.35 115.69 12,116 +1.86(+1.63%)
Jan 13, 2021 117.92 119.22 112.81 113.83 16,912 -3.90(-3.31%)
Jan 12, 2021 119.41 124.23 117.18 117.73 14,209 -3.71(-3.06%)
Jan 11, 2021 117.18 124.05 115.88 121.45 15,211 +2.60(+2.19%)
Jan 08, 2021 122.56 122.56 114.21 118.85 11,820 -3.34(-2.74%)
Jan 07, 2021 123.12 129.06 119.41 122.19 24,873 +0.19(+0.15%)
Jan 06, 2021 119.03 128.13 119.03 122.01 10,573 +2.23(+1.86%)
Jan 05, 2021 114.76 122.38 114.76 119.78 6,708 +3.16(+2.71%)
Jan 04, 2021 115.32 118.11 113.65 116.62 5,735 +0.74(+0.64%)
Dec 31, 2020 115.88 115.88 115.88 4,922 -2.42(-2.04%)
Dec 30, 2020 114.95 120.71 113.28 118.29 4,922 +2.04(+1.76%)
Dec 29, 2020 115.14 116.99 111.42 116.25 9,759 +0.00(+0.00%)
Dec 28, 2020 120.89 121.63 115.32 116.25 6,473 -2.04(-1.73%)
Dec 24, 2020 123.31 123.31 116.99 118.29 5,616 -2.97(-2.45%)
Dec 23, 2020 130.18 130.18 119.59 121.26 16,724 +1.86(+1.56%)
Dec 22, 2020 116.99 120.52 110.49 119.41 17,006 +5.39(+4.72%)
Dec 21, 2020 124.98 127.76 113.46 114.02 30,411 -12.26(-9.71%)
Dec 18, 2020 114.76 132.77 110.49 126.28 51,367 +15.04(+13.52%)
Dec 17, 2020 104.92 111.23 103.06 111.23 24,726 +9.66(+9.51%)
Dec 16, 2020 104.55 104.92 99.72 101.58 12,990 +1.86(+1.86%)
Dec 15, 2020 97.49 102.69 96.19 99.72 8,318 +2.60(+2.68%)
Dec 14, 2020 95.26 98.42 93.22 97.12 8,134 +1.49(+1.55%)
Dec 11, 2020 97.31 97.31 94.15 95.64 2,977 -0.74(-0.77%)
Dec 10, 2020 98.05 98.42 95.26 96.38 5,033 -2.79(-2.81%)
Dec 09, 2020 97.49 99.91 96.94 99.16 4,802 +1.67(+1.71%)
Dec 08, 2020 100.65 100.65 96.56 97.49 6,604 -2.41(-2.42%)
Dec 07, 2020 103.81 103.81 98.79 99.91 9,244 +1.30(+1.32%)
Dec 04, 2020 97.68 102.14 97.68 98.61 10,436 +1.11(+1.14%)
Dec 03, 2020 99.54 99.91 96.01 97.49 6,846 -3.16(-3.14%)
Dec 02, 2020 95.82 101.76 94.15 100.65 6,118 +3.16(+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.