Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Document Security Systems (NY: DSS )

1.780 +0.130 (+7.88%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Nov 30, 2020 5.209 5.292 4.828 4.986 264,107 -0.21(-4.11%)
Nov 27, 2020 5.320 5.439 5.116 5.200 199,568 -0.06(-1.06%)
Nov 25, 2020 4.986 5.478 4.968 5.255 430,369 +0.34(+6.99%)
Nov 24, 2020 4.726 4.930 4.550 4.912 451,119 +0.25(+5.38%)
Nov 23, 2020 4.735 4.754 4.596 4.661 186,014 -0.09(-1.95%)
Nov 20, 2020 4.531 4.819 4.513 4.754 214,107 +0.22(+4.92%)
Nov 19, 2020 4.689 4.689 4.466 4.531 93,473 -0.04(-0.81%)
Nov 18, 2020 4.717 4.810 4.550 4.568 134,842 -0.16(-3.34%)
Nov 17, 2020 4.429 4.782 4.364 4.726 381,072 +0.29(+6.49%)
Nov 16, 2020 4.680 4.884 4.364 4.438 275,941 -0.29(-6.09%)
Nov 13, 2020 4.708 4.856 4.643 4.726 127,193 +0.04(+0.79%)
Nov 12, 2020 4.568 4.940 4.568 4.689 238,544 +0.13(+2.85%)
Nov 11, 2020 4.448 4.708 4.308 4.559 250,240 +0.21(+4.91%)
Nov 10, 2020 4.113 4.568 4.085 4.345 279,804 +0.24(+5.88%)
Nov 09, 2020 4.243 4.420 4.039 4.104 388,165 -0.18(-4.12%)
Nov 06, 2020 4.253 4.410 4.188 4.280 269,357 +0.02(+0.44%)
Nov 05, 2020 3.955 4.410 3.946 4.262 446,005 +0.20(+5.03%)
Nov 04, 2020 4.169 4.197 3.955 4.058 437,708 -0.15(-3.53%)
Nov 03, 2020 4.438 4.466 4.123 4.206 334,978 -0.19(-4.23%)
Nov 02, 2020 4.280 4.494 4.178 4.392 408,237 +0.13(+3.05%)
Oct 30, 2020 4.373 4.773 4.234 4.262 628,429 -0.19(-4.37%)
Oct 29, 2020 4.828 4.828 4.410 4.457 688,646 -0.40(-8.22%)
Oct 28, 2020 5.404 5.422 4.819 4.856 1,032,471 -0.66(-11.95%)
Oct 27, 2020 5.664 6.110 5.246 5.515 6,218,028 -0.82(-12.90%)
Oct 26, 2020 5.144 7.075 4.587 6.332 128,993,144 +2.58(+68.81%)
Oct 23, 2020 3.983 3.983 3.733 3.751 820,243 -0.18(-4.49%)
Oct 22, 2020 3.816 3.928 3.621 3.928 272,321 +0.17(+4.44%)
Oct 21, 2020 3.863 3.965 3.640 3.760 281,865 -0.18(-4.48%)
Oct 20, 2020 4.243 4.364 3.816 3.937 201,997 -0.30(-7.02%)
Oct 19, 2020 3.881 4.383 3.881 4.234 676,760 +0.35(+9.09%)
Oct 16, 2020 3.955 3.961 3.853 3.881 50,295 -0.14(-3.46%)
Oct 15, 2020 3.900 4.039 3.807 4.020 152,045 +0.04(+0.93%)
Oct 14, 2020 3.955 4.104 3.881 3.983 203,838 +0.03(+0.70%)
Oct 13, 2020 3.965 4.104 3.863 3.955 154,758 -0.05(-1.16%)
Oct 12, 2020 4.178 4.225 3.993 4.002 184,812 -0.23(-5.48%)
Oct 09, 2020 4.271 4.364 4.215 4.234 116,316 -0.01(-0.22%)
Oct 08, 2020 4.550 4.550 4.132 4.243 249,163 -0.34(-7.49%)
Oct 07, 2020 4.095 4.615 4.085 4.587 792,047 +0.48(+11.76%)
Oct 06, 2020 4.197 4.280 3.993 4.104 117,456 -0.12(-2.86%)
Oct 05, 2020 4.141 4.299 4.141 4.225 60,345 +0.07(+1.56%)
Oct 02, 2020 4.178 4.355 4.101 4.160 102,315 -0.18(-4.07%)
Oct 01, 2020 4.503 4.596 4.280 4.336 126,542 +0.10(+2.41%)
Sep 30, 2020 4.318 4.327 4.141 4.234 75,411 -0.07(-1.51%)
Sep 29, 2020 4.299 4.383 4.141 4.299 59,243 +0.00(+0.00%)
Sep 28, 2020 4.160 4.373 3.900 4.299 110,813 +0.14(+3.35%)
Sep 25, 2020 3.900 4.225 3.835 4.160 180,828 +0.19(+4.67%)
Sep 24, 2020 3.798 4.085 3.519 3.974 334,853 -0.19(-4.46%)
Sep 23, 2020 4.819 4.847 4.141 4.160 367,597 -0.71(-14.67%)
Sep 22, 2020 4.968 5.060 4.810 4.875 239,325 -0.09(-1.87%)
Sep 21, 2020 5.255 5.255 4.819 4.968 171,766 -0.14(-2.73%)
Sep 18, 2020 5.190 5.330 5.107 5.107 117,608 -0.12(-2.31%)
Sep 17, 2020 5.292 5.636 5.023 5.227 525,228 +0.01(+0.18%)
Sep 16, 2020 5.200 5.311 5.079 5.218 95,780 +0.05(+0.90%)
Sep 15, 2020 5.070 5.274 5.070 5.172 147,719 +0.06(+1.27%)
Sep 14, 2020 5.144 5.265 4.921 5.107 181,339 -0.06(-1.26%)
Sep 11, 2020 5.246 5.357 5.116 5.172 276,465 -0.11(-2.11%)
Sep 10, 2020 5.274 5.422 5.218 5.283 189,208 -0.04(-0.70%)
Sep 09, 2020 5.367 5.515 5.246 5.320 299,207 -0.19(-3.37%)
Sep 08, 2020 5.190 5.710 5.153 5.506 300,154 -0.26(-4.51%)
Sep 04, 2020 5.636 5.840 4.977 5.766 356,271 +0.06(+0.98%)
Sep 03, 2020 5.998 6.073 5.590 5.710 315,353 -0.42(-6.82%)
Sep 02, 2020 6.240 6.351 5.850 6.128 345,134 -0.46(-7.04%)
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.