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

Document Security Systems (NY: DSS )

1.310 +0.090 (+7.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2020 122.56 127.69 109.19 110.36 11,766 -7.86(-6.64%)
Mar 30, 2020 130.92 138.05 111.42 118.22 12,826 -32.20(-21.41%)
Mar 27, 2020 122.56 167.13 116.99 150.42 24,581 +23.96(+18.94%)
Mar 26, 2020 127.86 136.49 117.99 126.46 5,115 -2.23(-1.73%)
Mar 25, 2020 112.53 133.71 108.64 128.69 9,727 +10.53(+8.91%)
Mar 24, 2020 116.99 128.13 110.03 118.16 7,361 +3.68(+3.21%)
Mar 23, 2020 111.42 136.49 101.39 114.48 21,834 +1.50(+1.33%)
Mar 20, 2020 105.85 116.99 97.77 112.98 11,414 +13.54(+13.61%)
Mar 19, 2020 95.54 109.75 90.31 99.44 13,373 +4.18(+4.39%)
Mar 18, 2020 101.45 105.79 90.81 95.26 8,604 -5.01(-5.00%)
Mar 17, 2020 105.85 116.99 98.89 100.28 7,933 -1.23(-1.21%)
Mar 16, 2020 100.28 111.42 89.14 101.50 15,314 +0.00(+0.00%)
Mar 13, 2020 155.71 155.77 97.49 101.50 23,052 -54.48(-34.93%)
Mar 12, 2020 144.85 289.69 128.13 155.99 167,642 +69.64(+80.65%)
Mar 11, 2020 93.04 94.71 84.23 86.35 3,287 -5.57(-6.06%)
Mar 10, 2020 109.75 109.75 89.25 91.92 3,771 -2.79(-2.94%)
Mar 09, 2020 105.85 105.85 66.85 94.71 5,217 -11.14(-10.53%)
Mar 06, 2020 114.21 114.48 105.85 105.85 5,683 -2.01(-1.86%)
Mar 05, 2020 113.93 115.60 103.06 107.86 10,669 -9.14(-7.81%)
Mar 04, 2020 116.99 128.13 113.09 116.99 8,146 +4.79(+4.27%)
Mar 03, 2020 116.44 122.28 111.42 112.20 6,583 -7.97(-6.63%)
Mar 02, 2020 127.52 129.53 112.92 120.17 5,254 -13.54(-10.13%)
Feb 28, 2020 104.18 142.06 100.28 133.71 32,106 +32.59(+32.23%)
Feb 27, 2020 119.67 121.67 95.99 101.11 19,693 -10.31(-9.25%)
Feb 26, 2020 111.42 122.56 105.85 111.42 16,842 -13.37(-10.71%)
Feb 25, 2020 130.86 143.06 112.53 124.79 30,768 -0.56(-0.44%)
Feb 24, 2020 105.85 130.81 100.84 125.35 42,921 +26.13(+26.33%)
Feb 21, 2020 93.04 100.39 93.04 99.22 25,354 -36.71(-27.01%)
Feb 20, 2020 122.56 136.44 122.56 135.93 234 +7.80(+6.09%)
Feb 19, 2020 122.56 133.71 122.56 128.13 289 -0.45(-0.35%)
Feb 18, 2020 136.49 136.55 119.78 128.58 364 -2.34(-1.79%)
Feb 14, 2020 122.56 133.15 118.55 130.92 647 +17.99(+15.93%)
Feb 13, 2020 139.05 139.22 112.87 112.92 1,143 -19.55(-14.76%)
Feb 12, 2020 140.50 144.68 128.13 132.48 432 -6.80(-4.88%)
Feb 11, 2020 144.85 144.85 139.28 139.28 359 -2.78(-1.96%)
Feb 10, 2020 150.42 150.42 142.06 142.06 124 -3.45(-2.37%)
Feb 07, 2020 152.09 152.09 142.06 145.51 211 -4.90(-3.26%)
Feb 06, 2020 150.42 150.42 139.28 150.42 281 +5.57(+3.85%)
Feb 05, 2020 153.71 153.71 144.85 144.85 171 +2.67(+1.88%)
Feb 04, 2020 147.63 150.14 142.06 142.17 259 +1.56(+1.11%)
Feb 03, 2020 153.26 158.44 140.61 140.61 247 -5.35(-3.66%)
Jan 31, 2020 155.99 155.99 145.40 145.96 99 +0.61(+0.42%)
Jan 30, 2020 153.31 155.93 142.12 145.35 207 -5.07(-3.37%)
Jan 29, 2020 172.70 172.70 150.42 150.42 251 -11.36(-7.02%)
Jan 28, 2020 155.99 165.57 155.99 161.78 54 -3.84(-2.32%)
Jan 27, 2020 161.56 172.70 149.30 165.63 937 -10.08(-5.74%)
Jan 24, 2020 183.84 183.84 167.13 175.71 343 -2.56(-1.44%)
Jan 23, 2020 194.99 194.99 178.27 178.27 280 -7.24(-3.90%)
Jan 22, 2020 185.01 194.99 173.48 185.51 502 +9.30(+5.28%)
Jan 21, 2020 182.34 182.34 172.65 176.21 273 +2.51(+1.44%)
Jan 17, 2020 167.19 183.84 167.13 173.71 169 +3.84(+2.26%)
Jan 16, 2020 172.70 177.49 167.13 169.86 257 -2.84(-1.65%)
Jan 15, 2020 172.70 178.27 167.13 172.70 244 +1.17(+0.68%)
Jan 14, 2020 167.13 181.06 166.85 171.53 799 +9.97(+6.17%)
Jan 13, 2020 161.56 172.70 161.56 161.56 162 -6.29(-3.75%)
Jan 10, 2020 167.69 178.27 167.13 167.85 63 -4.85(-2.81%)
Jan 09, 2020 172.70 172.70 155.99 172.70 167 -1.67(-0.96%)
Jan 08, 2020 172.70 183.84 171.59 174.37 115 -0.89(-0.51%)
Jan 07, 2020 172.70 183.84 170.25 175.26 198 -11.37(-6.09%)
Jan 06, 2020 193.76 194.99 178.33 186.63 265 +2.06(+1.12%)
Jan 03, 2020 184.96 200.11 183.84 184.57 437 +8.41(+4.78%)
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.