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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 67.04 69.45 66.30 67.04 99,977 +0.93(+1.40%)
Mar 30, 2021 66.67 67.78 61.84 66.11 120,989 -0.93(-1.39%)
Mar 29, 2021 72.98 74.47 66.85 67.04 198,035 -6.69(-9.07%)
Mar 26, 2021 74.47 76.15 72.42 73.72 109,907 -3.16(-4.11%)
Mar 25, 2021 73.35 78.55 70.01 76.88 239,511 -1.49(-1.90%)
Mar 24, 2021 76.32 85.05 73.72 78.37 589,386 +4.64(+6.30%)
Mar 23, 2021 80.22 82.27 71.49 73.72 438,604 -9.66(-11.58%)
Mar 22, 2021 82.27 86.72 79.85 83.38 501,694 +4.27(+5.40%)
Mar 19, 2021 77.07 83.01 74.28 79.11 558,031 +3.71(+4.93%)
Mar 18, 2021 77.07 79.85 70.75 75.39 617,838 +2.97(+4.10%)
Mar 17, 2021 66.85 73.54 65.92 72.42 229,186 +3.90(+5.69%)
Mar 16, 2021 67.60 70.38 66.85 68.52 74,290 -1.11(-1.60%)
Mar 15, 2021 70.01 70.38 65.55 69.64 122,880 +0.00(+0.00%)
Mar 12, 2021 64.25 70.57 63.32 69.64 233,089 +5.39(+8.38%)
Mar 11, 2021 62.58 65.55 61.47 64.25 75,001 +2.97(+4.85%)
Mar 10, 2021 62.02 63.14 59.98 61.28 101,648 -0.37(-0.60%)
Mar 09, 2021 59.98 62.58 57.94 61.65 100,816 +3.71(+6.41%)
Mar 08, 2021 62.21 62.77 57.01 57.94 84,208 -3.90(-6.31%)
Mar 05, 2021 56.45 63.14 51.07 61.84 168,738 +6.13(+11.00%)
Mar 04, 2021 59.24 59.80 53.85 55.71 178,538 -4.64(-7.69%)
Mar 03, 2021 62.95 63.70 59.05 60.35 157,737 -3.16(-4.97%)
Mar 02, 2021 67.22 67.78 62.77 63.51 95,071 -3.16(-4.74%)
Mar 01, 2021 67.22 69.45 65.18 66.67 102,420 +1.11(+1.70%)
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%)
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.