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 (%)
Nov 30, 2017 537.16 537.16 490.25 506.96 75 -26.18(-4.91%)
Nov 29, 2017 545.96 545.96 509.75 533.15 182 -7.24(-1.34%)
Nov 28, 2017 562.67 584.74 529.25 540.39 238 -39.00(-6.73%)
Nov 27, 2017 502.06 640.67 497.49 579.39 781 +100.28(+20.93%)
Nov 24, 2017 451.25 506.96 437.27 479.11 182 +27.85(+6.17%)
Nov 22, 2017 456.82 466.52 425.51 451.25 68 -11.14(-2.41%)
Nov 21, 2017 495.82 503.12 451.31 462.40 133 -33.43(-6.74%)
Nov 20, 2017 394.15 618.94 394.15 495.82 1,282 +94.10(+23.42%)
Nov 17, 2017 367.69 412.26 367.69 401.73 116 +33.70(+9.16%)
Nov 16, 2017 340.39 384.40 322.45 368.02 333 +28.41(+8.37%)
Nov 15, 2017 345.40 362.12 339.61 339.61 29 -5.79(-1.68%)
Nov 14, 2017 362.23 367.69 345.40 345.40 89 -16.77(-4.63%)
Nov 13, 2017 350.42 367.69 350.42 362.17 28 +5.63(+1.58%)
Nov 10, 2017 356.60 367.69 345.40 356.55 55 +0.00(+0.00%)
Nov 09, 2017 356.55 367.69 356.55 356.55 19 -3.12(-0.87%)
Nov 08, 2017 367.69 367.69 345.40 359.67 50 -7.97(-2.17%)
Nov 07, 2017 373.26 389.97 364.90 367.63 33 -16.77(-4.36%)
Nov 06, 2017 362.12 389.97 362.12 384.40 62 +18.05(+4.93%)
Nov 03, 2017 362.12 373.20 351.03 366.35 37 -6.91(-1.85%)
Nov 02, 2017 396.49 411.98 345.40 373.26 55 +5.57(+1.52%)
Nov 01, 2017 373.31 373.37 362.12 367.69 7 -0.11(-0.03%)
Oct 31, 2017 373.37 373.37 356.66 367.80 7 -0.22(-0.06%)
Oct 30, 2017 345.35 378.83 345.18 368.02 32 -27.52(-6.96%)
Oct 27, 2017 379.39 410.36 334.26 395.54 19 -16.71(-4.05%)
Oct 26, 2017 346.52 412.26 346.52 412.26 61 +44.57(+12.12%)
Oct 25, 2017 379.94 397.55 317.60 367.69 35 -24.29(-6.20%)
Oct 24, 2017 400.00 423.40 312.54 391.98 53 -6.24(-1.57%)
Oct 23, 2017 412.26 423.40 397.99 398.22 35 -2.90(-0.72%)
Oct 20, 2017 406.13 423.40 397.99 401.11 60 -5.01(-1.23%)
Oct 19, 2017 395.60 406.74 390.58 406.13 56 +10.53(+2.66%)
Oct 18, 2017 427.02 436.66 395.60 395.60 36 -22.23(-5.32%)
Oct 17, 2017 435.10 451.25 417.83 417.83 25 -22.28(-5.06%)
Oct 16, 2017 440.11 456.82 434.54 440.11 39 -5.57(-1.25%)
Oct 13, 2017 456.82 456.82 440.11 445.68 21 +0.00(+0.00%)
Oct 12, 2017 453.09 474.76 445.68 445.68 38 -6.80(-1.50%)
Oct 11, 2017 467.02 467.02 445.68 452.48 19 -14.60(-3.12%)
Oct 10, 2017 470.70 470.70 447.19 467.07 15 +1.89(+0.41%)
Oct 09, 2017 467.97 473.54 445.68 465.18 11 -8.30(-1.75%)
Oct 06, 2017 445.68 473.48 445.68 473.48 26 +22.23(+4.93%)
Oct 05, 2017 473.54 473.54 445.68 451.25 61 -22.28(-4.71%)
Oct 04, 2017 462.40 484.68 457.38 473.54 45 +16.16(+3.53%)
Oct 03, 2017 479.11 487.13 457.38 457.38 46 -21.73(-4.53%)
Oct 02, 2017 479.11 487.13 463.34 479.11 13 +16.71(+3.61%)
Sep 29, 2017 461.84 473.54 445.90 462.40 14 +9.47(+2.09%)
Sep 28, 2017 446.24 462.40 445.68 452.93 39 -9.47(-2.05%)
Sep 27, 2017 451.31 473.54 445.74 462.40 31 -5.57(-1.19%)
Sep 26, 2017 456.27 467.97 451.25 467.97 26 +22.28(+5.00%)
Sep 25, 2017 460.17 462.40 445.68 445.68 23 -11.14(-2.44%)
Sep 22, 2017 454.04 467.97 423.34 456.82 58 +0.00(+0.00%)
Sep 21, 2017 463.51 463.51 420.84 456.82 32 +0.00(+0.00%)
Sep 20, 2017 467.41 467.97 445.68 456.82 15 +5.57(+1.23%)
Sep 19, 2017 451.25 467.97 441.28 451.25 116 +11.87(+2.70%)
Sep 18, 2017 445.68 445.68 428.97 439.39 50 -0.72(-0.16%)
Sep 15, 2017 417.16 440.11 408.75 440.11 37 +33.15(+8.14%)
Sep 14, 2017 406.69 417.10 406.69 406.96 56 +0.28(+0.07%)
Sep 13, 2017 406.69 417.16 401.11 406.69 122 +15.21(+3.89%)
Sep 12, 2017 378.83 400.45 378.83 391.48 13 -5.91(-1.49%)
Sep 11, 2017 387.19 406.69 350.98 397.38 107 +29.69(+8.08%)
Sep 08, 2017 367.69 381.56 367.69 367.69 39 -14.49(-3.79%)
Sep 07, 2017 389.97 395.54 367.69 382.17 54 +8.91(+2.39%)
Sep 06, 2017 367.69 395.54 363.79 373.26 102 +5.57(+1.52%)
Sep 05, 2017 384.40 384.40 367.69 367.69 29 -16.71(-4.35%)
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.