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

Document Security Systems (NY: DSS )

1.770 +0.020 (+1.14%)
Official Closing Price Updated: 8:00 PM EDT, Apr 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 (%)
May 28, 2021 2.600 2.711 2.563 2.656 632,973 +0.06(+2.51%)
May 27, 2021 2.544 2.600 2.516 2.591 389,064 +0.05(+1.83%)
May 26, 2021 2.414 2.600 2.414 2.544 530,180 +0.07(+3.01%)
May 25, 2021 2.433 2.488 2.406 2.470 749,695 -0.06(-2.21%)
May 24, 2021 2.516 2.628 2.461 2.526 478,367 +0.00(+0.00%)
May 21, 2021 2.609 2.646 2.526 2.526 375,388 -0.08(-3.20%)
May 20, 2021 2.591 2.631 2.563 2.609 348,787 +0.00(+0.00%)
May 19, 2021 2.479 2.618 2.470 2.609 782,132 +0.03(+1.08%)
May 18, 2021 2.563 2.693 2.516 2.581 550,891 +0.07(+2.96%)
May 17, 2021 2.516 2.567 2.488 2.507 289,058 -0.03(-1.10%)
May 14, 2021 2.507 2.563 2.386 2.535 534,077 +0.17(+7.06%)
May 13, 2021 2.535 2.553 2.321 2.368 634,892 -0.11(-4.49%)
May 12, 2021 2.507 2.543 2.461 2.479 359,019 -0.07(-2.91%)
May 11, 2021 2.321 2.563 2.275 2.553 950,209 -0.05(-1.79%)
May 10, 2021 2.628 2.637 2.535 2.600 444,488 -0.03(-1.06%)
May 07, 2021 2.600 2.665 2.600 2.628 397,797 +0.03(+1.07%)
May 06, 2021 2.702 2.702 2.572 2.600 569,391 -0.13(-4.76%)
May 05, 2021 2.683 2.748 2.646 2.730 540,398 +0.01(+0.34%)
May 04, 2021 2.758 2.768 2.628 2.721 611,404 -0.08(-2.98%)
May 03, 2021 2.869 2.897 2.748 2.804 659,482 -0.07(-2.58%)
Apr 30, 2021 2.841 2.906 2.823 2.878 443,508 -0.07(-2.52%)
Apr 29, 2021 2.943 2.953 2.813 2.953 569,501 +0.07(+2.58%)
Apr 28, 2021 2.767 2.897 2.748 2.878 636,836 +0.11(+4.03%)
Apr 27, 2021 2.878 2.897 2.758 2.767 491,977 -0.07(-2.61%)
Apr 26, 2021 2.832 2.906 2.776 2.841 739,318 +0.13(+4.79%)
Apr 23, 2021 2.702 2.752 2.665 2.711 574,579 +0.04(+1.39%)
Apr 22, 2021 2.786 2.878 2.656 2.674 1,451,486 -0.06(-2.37%)
Apr 21, 2021 2.581 2.795 2.479 2.739 1,010,142 +0.17(+6.50%)
Apr 20, 2021 2.711 2.730 2.544 2.572 1,052,339 -0.10(-3.82%)
Apr 19, 2021 2.786 2.795 2.646 2.674 732,502 -0.08(-3.03%)
Apr 16, 2021 2.804 2.823 2.683 2.758 1,329,341 -0.05(-1.66%)
Apr 15, 2021 2.953 2.999 2.767 2.804 1,534,298 -0.15(-5.03%)
Apr 14, 2021 2.953 3.027 2.906 2.953 1,204,596 +0.03(+0.95%)
Apr 13, 2021 3.036 3.036 2.851 2.925 1,747,999 -0.12(-3.96%)
Apr 12, 2021 3.138 3.213 3.008 3.046 1,376,794 -0.14(-4.37%)
Apr 09, 2021 3.213 3.276 3.138 3.185 671,940 -0.04(-1.15%)
Apr 08, 2021 3.352 3.389 3.185 3.222 1,260,107 -0.11(-3.34%)
Apr 07, 2021 3.463 3.482 3.287 3.333 1,758,616 -0.13(-3.75%)
Apr 06, 2021 3.398 3.510 3.352 3.463 1,429,463 +0.05(+1.36%)
Apr 05, 2021 3.491 3.556 3.384 3.417 1,255,770 -0.06(-1.87%)
Apr 01, 2021 3.343 3.482 3.315 3.482 1,406,669 +0.13(+3.88%)
Mar 31, 2021 3.352 3.473 3.315 3.352 1,999,552 +0.05(+1.40%)
Mar 30, 2021 3.333 3.389 3.092 3.305 2,419,792 -0.05(-1.38%)
Mar 29, 2021 3.649 3.723 3.343 3.352 3,960,713 -0.33(-9.07%)
Mar 26, 2021 3.723 3.808 3.621 3.686 2,198,157 -0.16(-4.11%)
Mar 25, 2021 3.668 3.928 3.500 3.844 4,790,234 -0.07(-1.90%)
Mar 24, 2021 3.816 4.253 3.686 3.918 11,787,736 +0.23(+6.30%)
Mar 23, 2021 4.011 4.113 3.575 3.686 8,772,083 -0.48(-11.58%)
Mar 22, 2021 4.113 4.336 3.993 4.169 10,033,883 +0.21(+5.40%)
Mar 19, 2021 3.853 4.150 3.714 3.955 11,160,628 +0.19(+4.93%)
Mar 18, 2021 3.853 3.993 3.538 3.770 12,356,760 +0.15(+4.10%)
Mar 17, 2021 3.343 3.677 3.296 3.621 4,583,733 +0.19(+5.69%)
Mar 16, 2021 3.380 3.519 3.343 3.426 1,485,817 -0.06(-1.60%)
Mar 15, 2021 3.500 3.519 3.278 3.482 2,457,607 +0.00(+0.00%)
Mar 12, 2021 3.213 3.528 3.166 3.482 4,661,794 +0.27(+8.38%)
Mar 11, 2021 3.129 3.278 3.073 3.213 1,500,023 +0.15(+4.85%)
Mar 10, 2021 3.101 3.157 2.999 3.064 2,032,965 -0.02(-0.60%)
Mar 09, 2021 2.999 3.129 2.897 3.083 2,016,323 +0.19(+6.41%)
Mar 08, 2021 3.110 3.138 2.851 2.897 1,684,174 -0.19(-6.31%)
Mar 05, 2021 2.823 3.157 2.553 3.092 3,374,779 +0.31(+11.00%)
Mar 04, 2021 2.962 2.990 2.693 2.786 3,570,772 -0.23(-7.69%)
Mar 03, 2021 3.148 3.185 2.953 3.018 3,154,746 -0.16(-4.97%)
Mar 02, 2021 3.361 3.389 3.138 3.175 1,901,421 -0.16(-4.74%)
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.