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

Document Security Systems (NY: DSS )

1.240 -0.140 (-10.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 31, 2022 7.799 8.214 7.428 7.428 7,599 -0.11(-1.48%)
May 27, 2022 6.890 7.799 6.780 7.539 6,262 +0.44(+6.14%)
May 26, 2022 6.778 7.118 6.527 7.103 7,814 +0.25(+3.71%)
May 25, 2022 7.034 7.406 6.813 6.849 4,239 -0.19(-2.64%)
May 24, 2022 7.480 7.799 6.717 7.034 9,773 -0.53(-7.04%)
May 23, 2022 7.242 7.799 7.055 7.567 16,083 +0.40(+5.60%)
May 20, 2022 7.244 7.428 6.799 7.166 18,919 -0.06(-0.80%)
May 19, 2022 6.964 7.424 6.685 7.224 16,902 +0.24(+3.37%)
May 18, 2022 7.036 7.242 6.964 6.988 7,343 -0.24(-3.31%)
May 17, 2022 7.382 7.426 6.663 7.227 7,421 +0.10(+1.35%)
May 16, 2022 7.382 7.382 7.131 7.131 7,649 +0.26(+3.78%)
May 13, 2022 6.323 7.231 6.323 6.871 12,733 +0.46(+7.15%)
May 12, 2022 6.184 6.709 6.184 6.412 13,401 +0.10(+1.56%)
May 11, 2022 6.685 6.823 6.189 6.314 20,168 -0.74(-10.48%)
May 10, 2022 6.741 7.057 6.375 7.053 28,291 +0.74(+11.74%)
May 09, 2022 7.426 7.426 6.312 6.312 24,745 -1.00(-13.73%)
May 06, 2022 7.649 7.649 7.116 7.317 11,249 -0.06(-0.78%)
May 05, 2022 7.391 8.048 7.252 7.374 19,489 -0.19(-2.55%)
May 04, 2022 7.695 7.890 7.279 7.567 20,752 -0.36(-4.57%)
May 03, 2022 7.985 8.150 7.614 7.929 13,973 -0.06(-0.70%)
May 02, 2022 7.614 7.985 7.437 7.985 8,831 +0.26(+3.34%)
Apr 29, 2022 8.136 8.487 7.669 7.727 16,368 -0.44(-5.43%)
Apr 28, 2022 8.355 8.542 7.762 8.171 15,677 -0.18(-2.20%)
Apr 27, 2022 8.357 8.550 8.171 8.355 10,004 -0.09(-1.08%)
Apr 26, 2022 8.728 8.728 8.358 8.446 14,191 -0.10(-1.13%)
Apr 25, 2022 8.542 9.235 7.909 8.542 19,985 -0.30(-3.42%)
Apr 22, 2022 9.272 9.272 8.542 8.845 24,728 -0.25(-2.78%)
Apr 21, 2022 9.471 9.749 9.097 9.097 11,987 -0.38(-3.98%)
Apr 20, 2022 9.367 10.18 9.367 9.474 14,074 -0.18(-1.88%)
Apr 19, 2022 8.923 9.721 8.923 9.656 19,140 +0.46(+4.97%)
Apr 18, 2022 9.285 9.617 8.923 9.200 9,817 -0.08(-0.90%)
Apr 14, 2022 10.03 10.18 8.960 9.283 27,891 -0.64(-6.47%)
Apr 13, 2022 10.40 10.68 9.584 9.926 21,178 -0.26(-2.57%)
Apr 12, 2022 10.40 10.86 9.876 10.19 22,037 -0.12(-1.15%)
Apr 11, 2022 11.25 11.44 10.25 10.31 23,219 -0.93(-8.26%)
Apr 08, 2022 11.65 11.65 11.04 11.23 14,428 +0.02(+0.20%)
Apr 07, 2022 12.07 12.26 10.96 11.21 60,418 -0.49(-4.22%)
Apr 06, 2022 11.33 12.07 11.16 11.71 30,019 +0.17(+1.50%)
Apr 05, 2022 11.60 11.88 11.23 11.53 23,685 +0.04(+0.39%)
Apr 04, 2022 10.59 12.05 10.59 11.49 38,856 +0.72(+6.67%)
Apr 01, 2022 10.77 11.33 10.47 10.77 44,164 +0.13(+1.22%)
Mar 31, 2022 10.77 11.26 10.61 10.64 19,642 -0.20(-1.83%)
Mar 30, 2022 11.21 11.33 10.77 10.84 22,550 -0.30(-2.72%)
Mar 29, 2022 11.14 11.51 10.77 11.14 25,933 +0.22(+2.06%)
Mar 28, 2022 11.70 11.70 10.77 10.92 47,592 -0.40(-3.56%)
Mar 25, 2022 12.44 12.47 11.14 11.32 56,694 -1.04(-8.44%)
Mar 24, 2022 13.35 13.93 12.28 12.36 98,461 -1.01(-7.53%)
Mar 23, 2022 12.26 13.89 11.70 13.37 160,322 +1.11(+9.09%)
Mar 22, 2022 12.63 13.00 11.61 12.26 98,193 +0.19(+1.54%)
Mar 21, 2022 10.77 12.81 10.22 12.07 192,258 +1.42(+13.32%)
Mar 18, 2022 10.51 10.95 10.03 10.65 27,498 +0.43(+4.21%)
Mar 17, 2022 10.21 10.92 9.909 10.22 42,928 +0.08(+0.75%)
Mar 16, 2022 9.840 10.59 9.378 10.14 29,472 +0.41(+4.22%)
Mar 15, 2022 10.77 10.87 9.656 9.734 40,172 -1.14(-10.50%)
Mar 14, 2022 11.33 11.67 10.23 10.88 62,961 -0.54(-4.76%)
Mar 11, 2022 10.21 12.05 9.974 11.42 170,187 +1.45(+14.50%)
Mar 10, 2022 10.01 10.12 9.467 9.974 39,493 -0.05(-0.52%)
Mar 09, 2022 10.21 10.40 9.656 10.03 61,472 -0.37(-3.57%)
Mar 08, 2022 9.887 10.59 8.752 10.40 330,069 +1.39(+15.49%)
Mar 07, 2022 7.985 9.285 7.799 9.003 171,533 +1.13(+14.31%)
Mar 04, 2022 9.099 9.322 7.708 7.876 226,143 -1.78(-18.44%)
Mar 03, 2022 8.542 13.39 8.240 9.656 878,405 +1.54(+18.94%)
Mar 02, 2022 8.728 8.728 7.803 8.119 65,353 +0.04(+0.46%)
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.