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

Document Security Systems (NY: DSS )

1.750 -0.030 (-1.69%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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 29, 2021 1.207 1.207 1.133 1.142 898,941 +0.02(+1.65%)
Oct 28, 2021 1.086 1.133 1.086 1.123 830,322 +0.02(+1.68%)
Oct 27, 2021 1.133 1.161 1.086 1.105 988,129 -0.03(-2.46%)
Oct 26, 2021 1.114 1.133 1,863,374 +0.04(+3.39%)
Oct 25, 2021 1.086 1.096 1.058 1.096 653,903 +0.03(+2.61%)
Oct 22, 2021 1.086 1.086 1.058 1.068 806,883 -0.02(-1.71%)
Oct 21, 2021 1.086 1.105 1.086 1.086 395,745 -0.01(-0.85%)
Oct 20, 2021 1.086 1.105 1.077 1.096 235,806 +0.02(+1.72%)
Oct 19, 2021 1.096 1.099 1.068 1.077 594,948 -0.02(-1.69%)
Oct 18, 2021 1.114 1.114 1.086 1.096 564,582 -0.02(-1.67%)
Oct 15, 2021 1.114 1.123 1.105 1.114 326,572 +0.00(+0.00%)
Oct 14, 2021 1.105 1.114 1.086 1.114 481,108 +0.03(+2.56%)
Oct 13, 2021 1.086 1.100 1.077 1.086 295,029 +0.00(+0.00%)
Oct 12, 2021 1.086 1.096 1.077 1.086 526,276 -0.01(-0.85%)
Oct 11, 2021 1.086 1.096 1.072 1.096 432,968 +0.02(+1.72%)
Oct 08, 2021 1.105 1.105 1.063 1.077 419,505 -0.01(-0.85%)
Oct 07, 2021 1.068 1.096 1.054 1.086 536,616 +0.03(+2.63%)
Oct 06, 2021 1.086 1.096 1.058 1.058 632,505 -0.03(-2.56%)
Oct 05, 2021 1.105 1.114 1.077 1.086 686,681 -0.04(-3.31%)
Oct 04, 2021 1.151 1.162 1.105 1.123 1,107,291 -0.04(-3.20%)
Oct 01, 2021 1.188 1.207 1.151 1.161 388,827 -0.04(-3.10%)
Sep 30, 2021 1.161 1.198 1.142 1.198 623,379 +0.05(+4.03%)
Sep 29, 2021 1.188 1.188 1.151 1.151 666,654 -0.02(-1.59%)
Sep 28, 2021 1.216 1.235 1.170 1.170 892,472 -0.06(-4.55%)
Sep 27, 2021 1.179 1.235 1.179 1.226 757,235 +0.06(+4.76%)
Sep 24, 2021 1.161 1.198 1.161 1.170 877,606 -0.03(-2.33%)
Sep 23, 2021 1.207 1.226 1.151 1.198 1,317,585 -0.01(-0.77%)
Sep 22, 2021 1.170 1.226 1.170 1.207 644,249 +0.05(+4.00%)
Sep 21, 2021 1.170 1.197 1.161 1.161 870,283 -0.01(-0.79%)
Sep 20, 2021 1.226 1.226 1.161 1.170 1,728,536 -0.06(-5.26%)
Sep 17, 2021 1.253 1.300 1.216 1.235 2,260,460 +0.00(+0.00%)
Sep 16, 2021 1.263 1.268 1.226 1.235 1,254,293 -0.04(-2.92%)
Sep 15, 2021 1.253 1.318 1.253 1.272 1,591,670 -0.03(-2.14%)
Sep 14, 2021 1.365 1.407 1.258 1.300 3,954,622 -0.08(-6.04%)
Sep 13, 2021 1.365 1.467 1.263 1.383 10,145,896 +0.13(+10.37%)
Sep 10, 2021 1.253 1.300 1.216 1.253 3,615,986 +0.02(+1.50%)
Sep 09, 2021 1.291 1.309 1.216 1.235 4,164,969 -0.07(-5.67%)
Sep 08, 2021 1.226 1.309 1.198 1.309 8,387,162 +0.12(+10.16%)
Sep 07, 2021 1.133 1.188 1.133 1.188 1,002,111 +0.05(+4.07%)
Sep 03, 2021 1.179 1.184 1.142 1.142 730,405 -0.03(-2.38%)
Sep 02, 2021 1.170 1.235 1.151 1.170 2,964,538 +0.02(+1.61%)
Sep 01, 2021 1.123 1.151 1.123 1.151 491,233 +0.03(+2.48%)
Aug 31, 2021 1.114 1.161 1.114 1.123 686,389 -0.02(-1.63%)
Aug 30, 2021 1.151 1.165 1.124 1.142 493,627 +0.00(+0.00%)
Aug 27, 2021 1.133 1.151 1.133 1.142 518,331 +0.02(+1.65%)
Aug 26, 2021 1.123 1.170 1.123 1.123 702,515 -0.02(-1.63%)
Aug 25, 2021 1.151 1.179 1.096 1.142 2,525,650 -0.02(-1.60%)
Aug 24, 2021 1.142 1.188 1.142 1.161 752,260 -0.01(-0.79%)
Aug 23, 2021 1.216 1.226 1.165 1.170 1,289,487 -0.05(-3.82%)
Aug 20, 2021 1.077 1.244 1.077 1.216 1,979,261 +0.11(+10.08%)
Aug 19, 2021 1.114 1.170 1.076 1.105 1,169,765 -0.01(-0.83%)
Aug 18, 2021 1.123 1.133 1.096 1.114 442,279 +0.00(+0.00%)
Aug 17, 2021 1.096 1.114 1.058 1.114 1,514,943 +0.02(+1.69%)
Aug 16, 2021 1.188 1.188 1.096 1.096 1,880,522 -0.09(-7.81%)
Aug 13, 2021 1.226 1.230 1.188 1.188 1,007,920 -0.06(-4.48%)
Aug 12, 2021 1.263 1.281 1.235 1.244 487,410 -0.02(-1.47%)
Aug 11, 2021 1.244 1.281 1.226 1.263 1,080,089 +0.05(+3.82%)
Aug 10, 2021 1.244 1.253 1.216 1.216 490,208 -0.04(-2.96%)
Aug 09, 2021 1.207 1.263 1.207 1.253 864,499 +0.03(+2.27%)
Aug 06, 2021 1.253 1.263 1.216 1.226 596,794 -0.03(-2.22%)
Aug 05, 2021 1.216 1.253 1.180 1.253 1,318,589 +0.04(+3.05%)
Aug 04, 2021 1.272 1.272 1.198 1.216 1,731,016 -0.06(-4.38%)
Aug 03, 2021 1.291 1.299 1.263 1.272 780,344 -0.03(-2.14%)
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.