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

Decisionpoint Systems Inc (NY: DPSI )

10.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 31, 2022 6.850 7.110 6.850 6.850 10,024 -0.25(-3.52%)
Oct 28, 2022 7.100 7.100 7.030 7.100 4,070 +0.00(+0.00%)
Oct 27, 2022 6.870 7.100 6.850 7.100 7,937 +0.25(+3.65%)
Oct 26, 2022 6.770 7.000 6.690 6.850 9,470 +0.14(+2.09%)
Oct 25, 2022 6.950 6.990 6.709 6.710 13,083 -0.35(-4.96%)
Oct 24, 2022 7.250 7.250 6.625 7.060 25,490 -0.16(-2.26%)
Oct 21, 2022 7.170 7.223 6.780 7.223 7,735 +0.29(+4.15%)
Oct 20, 2022 7.250 7.250 6.630 6.935 21,026 -0.20(-2.73%)
Oct 19, 2022 6.920 7.130 6.910 7.130 17,217 -0.07(-0.97%)
Oct 18, 2022 7.520 7.850 7.010 7.200 25,683 -0.30(-4.00%)
Oct 17, 2022 7.170 7.500 7.090 7.500 112,936 +0.40(+5.63%)
Oct 14, 2022 6.950 7.170 6.900 7.100 23,317 +0.30(+4.36%)
Oct 13, 2022 6.780 6.970 6.526 6.803 17,025 +0.29(+4.51%)
Oct 12, 2022 6.760 6.900 6.500 6.510 20,642 -0.50(-7.13%)
Oct 11, 2022 7.070 7.210 6.887 7.010 48,890 -0.04(-0.57%)
Oct 10, 2022 6.950 7.050 6.770 7.050 32,177 +0.49(+7.47%)
Oct 07, 2022 7.000 7.000 6.560 6.560 17,097 -0.43(-6.15%)
Oct 06, 2022 6.750 6.990 6.625 6.990 15,934 +0.48(+7.37%)
Oct 05, 2022 6.750 6.750 6.320 6.510 26,613 -0.11(-1.66%)
Oct 04, 2022 6.120 6.880 5.970 6.620 47,121 +0.79(+13.55%)
Oct 03, 2022 5.900 6.150 5.660 5.830 51,126 -0.54(-8.48%)
Sep 30, 2022 7.090 7.140 6.140 6.370 31,814 -0.78(-10.91%)
Sep 29, 2022 7.250 7.450 7.020 7.150 52,264 +0.01(+0.14%)
Sep 28, 2022 6.750 7.250 6.320 7.140 78,011 +0.84(+13.42%)
Sep 27, 2022 5.880 6.490 5.880 6.295 16,534 +0.42(+7.24%)
Sep 26, 2022 5.700 5.970 5.677 5.870 16,689 +0.26(+4.63%)
Sep 23, 2022 5.520 5.813 5.510 5.610 9,819 +0.11(+2.00%)
Sep 22, 2022 6.190 6.190 5.500 5.500 5,466 -0.20(-3.51%)
Sep 21, 2022 5.900 5.950 5.700 5.700 18,002 -0.16(-2.73%)
Sep 20, 2022 5.640 5.860 5.500 5.860 6,617 +0.14(+2.45%)
Sep 19, 2022 6.520 6.800 5.390 5.720 60,190 -0.21(-3.54%)
Sep 16, 2022 5.400 6.290 5.070 5.930 111,430 +1.02(+20.77%)
Sep 15, 2022 4.820 5.140 4.820 4.910 7,105 +0.18(+3.81%)
Sep 14, 2022 5.120 5.460 4.730 4.730 6,095 -0.75(-13.69%)
Sep 13, 2022 5.500 5.580 4.960 5.480 7,445 +0.03(+0.55%)
Sep 12, 2022 5.500 5.688 5.450 5.450 8,385 +0.04(+0.74%)
Sep 09, 2022 5.500 5.500 5.200 5.410 1,969 -0.05(-0.92%)
Sep 08, 2022 5.755 5.755 5.460 5.460 4,864 -0.07(-1.27%)
Sep 07, 2022 5.310 5.530 4.780 5.530 5,959 -0.08(-1.43%)
Sep 06, 2022 5.600 6.135 5.050 5.610 8,470 -0.39(-6.50%)
Sep 02, 2022 5.920 6.000 5.740 6.000 8,623 +0.17(+2.92%)
Sep 01, 2022 5.654 5.960 5.654 5.830 2,450 -0.33(-5.36%)
Aug 31, 2022 6.038 6.250 6.038 6.160 3,679 +0.12(+1.99%)
Aug 30, 2022 6.260 6.391 6.000 6.040 13,159 -0.22(-3.51%)
Aug 29, 2022 6.390 6.500 6.260 6.260 14,010 -0.09(-1.42%)
Aug 26, 2022 6.610 6.620 6.240 6.350 5,342 -0.21(-3.27%)
Aug 25, 2022 6.590 6.670 6.140 6.564 10,978 -0.20(-2.89%)
Aug 24, 2022 6.770 6.880 6.340 6.760 19,448 -0.02(-0.29%)
Aug 23, 2022 6.650 6.870 6.566 6.780 9,790 +0.13(+1.95%)
Aug 22, 2022 6.630 7.000 6.610 6.650 29,771 -0.02(-0.30%)
Aug 19, 2022 6.600 6.980 6.564 6.670 69,288 +0.02(+0.30%)
Aug 18, 2022 6.390 6.750 6.120 6.650 51,505 +0.53(+8.66%)
Aug 17, 2022 5.840 6.350 5.845 6.120 45,531 +0.28(+4.79%)
Aug 16, 2022 5.760 6.000 5.760 5.840 4,785 +0.08(+1.39%)
Aug 15, 2022 5.550 5.990 5.250 5.760 18,660 +0.21(+3.78%)
Aug 12, 2022 6.240 6.500 5.400 5.550 20,098 -0.10(-1.77%)
Aug 11, 2022 6.500 6.500 5.420 5.650 31,197 -0.85(-13.08%)
Aug 10, 2022 6.490 6.500 6.460 6.500 5,691 +0.08(+1.25%)
Aug 09, 2022 6.500 6.500 6.300 6.420 27,322 -0.03(-0.47%)
Aug 08, 2022 5.870 6.450 5.860 6.450 67,876 +0.59(+10.07%)
Aug 05, 2022 6.000 6.000 5.839 5.860 20,551 -0.13(-2.17%)
Aug 04, 2022 5.730 5.990 5.600 5.990 10,456 +0.22(+3.81%)
Aug 03, 2022 5.720 6.000 5.660 5.770 12,299 +0.21(+3.78%)
Aug 02, 2022 5.300 5.680 5.300 5.560 28,434 +0.35(+6.72%)
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.