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: 8:00 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 (%)
Apr 28, 2023 4.120 4.400 4.120 4.260 2,898 +0.14(+3.40%)
Apr 27, 2023 4.400 4.400 4.100 4.120 2,203 +0.03(+0.85%)
Apr 26, 2023 4.085 4.401 4.011 4.085 3,839 -0.18(-4.14%)
Apr 25, 2023 4.085 4.457 4.067 4.262 12,147 +0.18(+4.32%)
Apr 24, 2023 4.271 4.364 4.085 4.085 5,315 -0.12(-2.74%)
Apr 21, 2023 4.178 4.271 4.072 4.201 7,088 +0.02(+0.53%)
Apr 20, 2023 4.290 4.455 4.108 4.178 3,303 -0.18(-4.05%)
Apr 19, 2023 4.587 4.587 4.175 4.355 10,581 +0.16(+3.81%)
Apr 18, 2023 3.993 4.271 3.993 4.195 3,233 +0.12(+2.96%)
Apr 17, 2023 4.032 4.271 3.974 4.074 7,653 -0.01(-0.27%)
Apr 14, 2023 4.271 4.351 3.993 4.085 11,538 -0.24(-5.54%)
Apr 13, 2023 4.457 4.435 4.271 4.325 3,389 +0.11(+2.69%)
Apr 12, 2023 4.136 4.290 4.134 4.212 8,555 +0.03(+0.71%)
Apr 11, 2023 4.271 4.318 4.123 4.182 13,419 +0.04(+0.85%)
Apr 10, 2023 3.944 4.254 3.944 4.147 3,875 +0.25(+6.33%)
Apr 06, 2023 4.271 4.271 3.788 3.900 30,519 -0.00(-0.05%)
Apr 05, 2023 4.227 4.227 3.900 3.902 4,440 -0.12(-2.87%)
Apr 04, 2023 3.955 4.360 3.955 4.017 4,960 -0.11(-2.70%)
Apr 03, 2023 3.900 4.234 3.900 4.128 8,099 +0.14(+3.40%)
Mar 31, 2023 3.720 4.058 3.720 3.993 5,811 +0.27(+7.34%)
Mar 30, 2023 3.799 3.890 3.718 3.720 4,290 +0.00(+0.05%)
Mar 29, 2023 3.621 3.822 3.621 3.718 7,948 +0.10(+2.67%)
Mar 28, 2023 3.864 3.889 3.621 3.621 5,300 -0.25(-6.38%)
Mar 27, 2023 3.900 4.091 3.716 3.868 8,592 +0.15(+4.15%)
Mar 24, 2023 3.764 3.874 3.604 3.714 4,290 +0.02(+0.65%)
Mar 23, 2023 3.900 4.039 3.593 3.690 15,588 -0.02(-0.65%)
Mar 22, 2023 3.716 3.981 3.714 3.714 10,365 -0.01(-0.30%)
Mar 21, 2023 3.723 3.991 3.716 3.725 5,884 -0.10(-2.72%)
Mar 20, 2023 3.931 4.262 3.573 3.829 12,374 +0.22(+6.07%)
Mar 17, 2023 4.318 4.531 3.610 3.610 12,171 -0.62(-14.66%)
Mar 16, 2023 4.383 4.455 4.137 4.230 7,777 +0.05(+1.24%)
Mar 15, 2023 4.364 4.641 4.178 4.178 7,609 -0.16(-3.72%)
Mar 14, 2023 4.630 4.722 4.340 4.340 11,911 +0.07(+1.61%)
Mar 13, 2023 4.643 4.717 4.104 4.271 13,959 -0.20(-4.56%)
Mar 10, 2023 4.643 4.643 4.448 4.475 4,727 -0.03(-0.62%)
Mar 09, 2023 4.847 4.966 4.500 4.503 8,869 -0.36(-7.48%)
Mar 08, 2023 5.014 5.014 4.646 4.867 14,927 +0.18(+3.80%)
Mar 07, 2023 4.457 4.823 4.435 4.689 15,225 +0.24(+5.47%)
Mar 06, 2023 4.271 4.455 4.215 4.446 4,689 +0.17(+4.09%)
Mar 03, 2023 4.271 4.271 4.160 4.271 4,419 +0.04(+0.92%)
Mar 02, 2023 4.271 4.271 4.134 4.232 3,333 +0.04(+0.84%)
Mar 01, 2023 4.178 4.271 4.178 4.197 3,422 +0.02(+0.44%)
Feb 28, 2023 4.093 4.457 4.085 4.178 2,661 -0.04(-0.88%)
Feb 27, 2023 4.292 4.550 4.180 4.215 2,884 +0.04(+0.84%)
Feb 24, 2023 4.271 4.550 3.952 4.180 17,939 -0.09(-2.17%)
Feb 23, 2023 4.178 4.455 4.178 4.273 4,320 -0.11(-2.42%)
Feb 22, 2023 4.271 4.457 4.134 4.379 8,649 +0.03(+0.77%)
Feb 21, 2023 4.643 4.643 4.295 4.345 5,405 -0.27(-5.76%)
Feb 17, 2023 4.828 4.884 4.457 4.611 14,380 +0.11(+2.39%)
Feb 16, 2023 4.457 4.685 4.457 4.503 2,959 -0.08(-1.66%)
Feb 15, 2023 4.457 4.734 4.156 4.579 10,544 +0.12(+2.75%)
Feb 14, 2023 4.271 4.641 4.345 4.457 6,549 -0.09(-1.88%)
Feb 13, 2023 4.513 4.643 4.370 4.542 9,961 -0.09(-1.92%)
Feb 10, 2023 4.828 4.839 4.420 4.631 8,880 -0.28(-5.67%)
Feb 09, 2023 5.008 5.031 4.828 4.910 3,672 -0.10(-2.07%)
Feb 08, 2023 5.200 5.200 5.014 5.014 2,700 -0.02(-0.37%)
Feb 07, 2023 4.797 5.198 4.797 5.032 7,408 -0.17(-3.21%)
Feb 06, 2023 5.103 5.653 4.878 5.200 23,642 +0.06(+1.12%)
Feb 03, 2023 5.385 5.571 5.014 5.142 7,856 -0.22(-4.19%)
Feb 02, 2023 5.014 5.734 4.966 5.367 28,852 +0.54(+11.15%)
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.