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

Document Security Systems (NY: DSS )

1.290 +0.050 (+4.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 (%)
Jan 31, 2019 579.39 635.10 557.10 618.38 246 +44.57(+7.77%)
Jan 30, 2019 551.53 579.39 540.39 573.82 114 +34.32(+6.36%)
Jan 29, 2019 556.88 568.25 529.25 539.50 147 -6.46(-1.18%)
Jan 28, 2019 550.98 572.53 534.82 545.96 388 +5.57(+1.03%)
Jan 25, 2019 540.39 568.25 529.25 540.39 67 +5.01(+0.94%)
Jan 24, 2019 545.40 551.53 535.38 535.38 146 +6.13(+1.16%)
Jan 23, 2019 540.39 551.53 523.68 529.25 116 +5.57(+1.06%)
Jan 22, 2019 545.96 545.96 518.11 523.68 105 +0.00(+0.00%)
Jan 18, 2019 520.89 534.82 501.39 523.68 56 +8.36(+1.62%)
Jan 17, 2019 512.53 523.01 504.40 515.32 44 +8.36(+1.65%)
Jan 16, 2019 518.11 518.11 495.88 506.96 45 -0.06(-0.01%)
Jan 15, 2019 501.39 507.02 490.25 507.02 108 +27.91(+5.83%)
Jan 14, 2019 501.39 512.53 473.54 479.11 137 +0.00(+0.00%)
Jan 11, 2019 486.91 498.61 479.11 479.11 19 +8.36(+1.78%)
Jan 10, 2019 490.25 512.53 470.75 470.75 26 -17.55(-3.59%)
Jan 09, 2019 518.11 518.11 484.68 488.30 24 -21.62(-4.24%)
Jan 08, 2019 518.05 518.05 430.42 509.92 88 +1.50(+0.30%)
Jan 07, 2019 501.39 512.53 483.23 508.41 101 +23.73(+4.90%)
Jan 04, 2019 473.54 495.82 462.40 484.68 87 +16.71(+3.57%)
Jan 03, 2019 456.82 467.97 417.83 467.97 114 +23.34(+5.25%)
Jan 02, 2019 427.30 444.62 421.23 444.62 65 +37.94(+9.33%)
Dec 31, 2018 412.26 434.54 389.97 406.69 118 +11.14(+2.82%)
Dec 28, 2018 389.97 401.11 373.26 395.54 171 +22.28(+5.97%)
Dec 27, 2018 406.69 417.83 345.40 373.26 158 -27.85(-6.94%)
Dec 26, 2018 362.12 417.83 362.12 401.11 103 +27.85(+7.46%)
Dec 24, 2018 434.54 434.54 356.55 373.26 102 -44.57(-10.67%)
Dec 21, 2018 434.54 445.68 395.54 417.83 186 -1.67(-0.40%)
Dec 20, 2018 435.10 497.33 398.33 419.50 390 -16.16(-3.71%)
Dec 19, 2018 440.11 478.72 417.83 435.65 389 +25.63(+6.25%)
Dec 18, 2018 417.27 417.27 397.27 410.03 100 +8.91(+2.22%)
Dec 17, 2018 446.24 467.97 400.33 401.11 117 -44.57(-10.00%)
Dec 14, 2018 473.54 479.11 445.68 445.68 93 -27.86(-5.88%)
Dec 13, 2018 501.39 501.39 445.68 473.54 98 -22.28(-4.49%)
Dec 12, 2018 495.82 500.72 481.34 495.82 63 +14.49(+3.01%)
Dec 11, 2018 506.91 525.35 481.34 481.34 57 -20.06(-4.00%)
Dec 10, 2018 551.53 551.53 501.39 501.39 40 +0.00(+0.00%)
Dec 07, 2018 501.39 526.46 501.39 501.39 28 +0.00(+0.00%)
Dec 06, 2018 495.82 550.31 495.82 501.39 49 -16.71(-3.23%)
Dec 04, 2018 545.96 551.53 518.11 518.11 66 -36.16(-6.52%)
Dec 03, 2018 545.96 584.96 545.96 554.26 60 +13.87(+2.57%)
Nov 30, 2018 551.53 573.82 523.68 540.39 241 +11.14(+2.11%)
Nov 29, 2018 507.69 534.93 490.25 529.25 93 +0.00(+0.00%)
Nov 28, 2018 484.68 534.82 484.68 529.25 224 +39.00(+7.95%)
Nov 27, 2018 534.82 557.10 484.68 490.25 269 -44.40(-8.30%)
Nov 26, 2018 506.69 545.57 504.51 534.65 59 +8.75(+1.66%)
Nov 23, 2018 488.02 537.60 488.02 525.90 53 +30.75(+6.21%)
Nov 21, 2018 495.15 495.15 495.15 0 +21.62(+4.56%)
Nov 20, 2018 501.39 501.39 462.40 473.54 214 -22.84(-4.60%)
Nov 19, 2018 519.22 541.50 485.40 496.38 318 -16.16(-3.15%)
Nov 16, 2018 551.53 557.10 512.53 512.53 316 -44.57(-8.00%)
Nov 15, 2018 562.67 590.53 523.68 557.10 489 -78.00(-12.28%)
Nov 14, 2018 724.23 724.23 601.67 635.10 561 -33.43(-5.00%)
Nov 13, 2018 618.38 724.23 584.96 668.52 1,417 +44.57(+7.14%)
Nov 12, 2018 579.39 640.67 579.39 623.96 427 +50.14(+8.74%)
Nov 09, 2018 612.81 612.81 568.25 573.82 419 -66.85(-10.43%)
Nov 08, 2018 701.95 718.66 618.38 640.67 1,858 -100.28(-13.53%)
Nov 07, 2018 579.39 768.80 579.39 740.95 3,806 +155.99(+26.67%)
Nov 06, 2018 584.96 612.81 568.25 584.96 214 +5.57(+0.96%)
Nov 05, 2018 562.67 807.80 549.64 579.39 1,481 +33.43(+6.12%)
Nov 02, 2018 579.39 579.39 540.39 545.96 48 -22.28(-3.92%)
Nov 01, 2018 584.96 601.67 565.51 568.25 11 -16.71(-2.86%)
Oct 31, 2018 584.96 599.00 568.25 584.96 13 +11.14(+1.94%)
Oct 30, 2018 562.67 584.96 557.16 573.82 24 +33.59(+6.22%)
Oct 29, 2018 562.67 568.25 540.22 540.22 18 -22.45(-3.99%)
Oct 26, 2018 557.10 562.67 557.10 562.67 26 +5.57(+1.00%)
Oct 25, 2018 568.25 573.82 557.10 557.10 4 -16.71(-2.91%)
Oct 24, 2018 573.87 573.87 562.73 573.82 12 +0.00(+0.00%)
Oct 23, 2018 568.25 573.82 568.25 573.82 10 +11.14(+1.98%)
Oct 22, 2018 576.27 576.27 562.67 562.67 21 -16.71(-2.88%)
Oct 19, 2018 582.17 584.96 575.49 579.39 21 +16.71(+2.97%)
Oct 18, 2018 584.96 590.53 562.67 562.67 42 -22.28(-3.81%)
Oct 17, 2018 562.73 584.96 562.73 584.96 14 +8.36(+1.45%)
Oct 16, 2018 570.86 596.10 557.10 576.60 57 +2.79(+0.49%)
Oct 15, 2018 584.96 584.96 573.82 573.82 29 -22.28(-3.74%)
Oct 12, 2018 590.53 596.10 562.67 596.10 18 +33.43(+5.94%)
Oct 11, 2018 607.24 612.81 562.67 562.67 22 -33.43(-5.61%)
Oct 10, 2018 607.24 618.38 596.10 596.10 17 -11.14(-1.83%)
Oct 09, 2018 623.96 635.10 607.24 607.24 15 -22.28(-3.54%)
Oct 08, 2018 601.67 635.10 584.96 629.53 16 +22.28(+3.67%)
Oct 05, 2018 607.24 612.81 601.67 607.24 9 +0.00(+0.00%)
Oct 04, 2018 596.10 607.24 596.10 607.24 41 +27.86(+4.81%)
Oct 03, 2018 562.67 607.24 562.67 579.39 18 +16.71(+2.97%)
Oct 02, 2018 590.53 601.67 558.61 562.67 37 -27.86(-4.72%)
Oct 01, 2018 607.24 607.24 590.53 590.53 62 +0.00(+0.00%)
Sep 28, 2018 590.53 607.24 584.96 590.53 18 -15.82(-2.61%)
Sep 27, 2018 599.11 617.88 599.11 606.35 15 -0.89(-0.15%)
Sep 26, 2018 562.67 607.24 562.67 607.24 46 +50.14(+9.00%)
Sep 25, 2018 584.96 584.96 557.10 557.10 61 +0.00(+0.00%)
Sep 24, 2018 590.53 590.53 557.10 557.10 106 +22.28(+4.17%)
Sep 21, 2018 607.24 646.24 534.82 534.82 236 -66.85(-11.11%)
Sep 20, 2018 601.67 646.24 601.67 601.67 41 +0.00(+0.00%)
Sep 19, 2018 618.38 640.67 601.67 601.67 27 -13.93(-2.26%)
Sep 18, 2018 640.61 640.61 573.82 615.60 92 +13.93(+2.31%)
Sep 17, 2018 646.24 685.24 557.10 601.67 53 -44.57(-6.90%)
Sep 14, 2018 646.24 685.24 646.24 646.24 33 -11.14(-1.69%)
Sep 13, 2018 668.52 696.38 646.24 657.38 68 -39.00(-5.60%)
Sep 12, 2018 674.10 701.95 662.95 696.38 19 +16.71(+2.46%)
Sep 11, 2018 651.81 696.38 651.81 679.67 41 +33.43(+5.17%)
Sep 10, 2018 674.10 701.95 646.24 646.24 48 -33.43(-4.92%)
Sep 07, 2018 679.67 707.52 662.95 679.67 36 +5.57(+0.83%)
Sep 06, 2018 707.52 724.23 674.10 674.10 26 -27.86(-3.97%)
Sep 05, 2018 718.66 746.52 696.38 701.95 6 -11.14(-1.56%)
Sep 04, 2018 696.38 724.23 696.38 713.09 17 +27.86(+4.07%)
Aug 31, 2018 685.24 685.24 685.24 0 -16.71(-2.38%)
Aug 30, 2018 707.52 724.23 701.95 701.95 15 -5.57(-0.79%)
Aug 29, 2018 724.23 735.38 707.52 707.52 34 -16.71(-2.31%)
Aug 28, 2018 729.80 746.52 724.23 724.23 43 +0.00(+0.00%)
Aug 27, 2018 718.66 752.09 713.09 724.23 37 +27.86(+4.00%)
Aug 24, 2018 701.95 713.09 696.38 696.38 31 +5.57(+0.81%)
Aug 23, 2018 707.52 713.15 690.81 690.81 47 -22.28(-3.12%)
Aug 22, 2018 707.52 718.66 704.96 713.09 18 +22.28(+3.23%)
Aug 21, 2018 696.38 707.52 690.81 690.81 14 +5.57(+0.81%)
Aug 20, 2018 690.81 696.38 685.24 685.24 24 -11.14(-1.60%)
Aug 17, 2018 729.80 735.38 696.38 696.38 45 -33.43(-4.58%)
Aug 16, 2018 796.66 796.66 724.23 729.80 95 -32.15(-4.22%)
Aug 15, 2018 863.51 896.94 729.80 761.95 201 -68.13(-8.21%)
Aug 14, 2018 835.65 846.80 830.08 830.08 59 +5.57(+0.68%)
Aug 13, 2018 835.65 846.80 824.51 824.51 17 -5.57(-0.67%)
Aug 10, 2018 807.80 830.08 807.80 830.08 11 +27.86(+3.47%)
Aug 09, 2018 813.37 824.51 796.71 802.23 79 -16.71(-2.04%)
Aug 08, 2018 835.65 841.23 818.94 818.94 10 -5.57(-0.68%)
Aug 07, 2018 841.23 846.80 813.37 824.51 57 -5.57(-0.67%)
Aug 06, 2018 863.51 894.15 807.80 830.08 319 +16.71(+2.05%)
Aug 03, 2018 841.23 852.37 807.80 813.37 255 -22.28(-2.67%)
Aug 02, 2018 835.65 869.08 835.65 835.65 68 -16.71(-1.96%)
Aug 01, 2018 830.08 864.90 830.08 852.37 25 +22.28(+2.68%)
Jul 31, 2018 818.94 868.13 818.94 830.08 116 +5.57(+0.68%)
Jul 30, 2018 813.37 824.51 813.37 824.51 63 +16.71(+2.07%)
Jul 27, 2018 796.66 835.65 785.51 807.80 53 +0.00(+0.00%)
Jul 26, 2018 824.51 830.08 799.44 807.80 53 +16.71(+2.11%)
Jul 25, 2018 768.80 824.51 768.80 791.09 176 +22.28(+2.90%)
Jul 24, 2018 763.23 785.51 763.23 768.80 25 +11.14(+1.47%)
Jul 23, 2018 768.80 779.94 746.57 757.66 25 -11.14(-1.45%)
Jul 20, 2018 752.09 785.51 742.06 768.80 34 +16.71(+2.22%)
Jul 19, 2018 760.45 802.23 752.09 752.09 60 -5.57(-0.74%)
Jul 18, 2018 780.28 780.28 745.40 757.66 79 -15.54(-2.01%)
Jul 17, 2018 752.09 796.66 724.29 773.20 316 +21.11(+2.81%)
Jul 16, 2018 768.80 774.93 740.78 752.09 21 +0.00(+0.00%)
Jul 13, 2018 752.09 774.37 724.23 752.09 30 -5.57(-0.74%)
Jul 12, 2018 746.63 774.37 724.23 757.66 58 +9.64(+1.29%)
Jul 11, 2018 757.66 763.23 740.95 748.02 48 -4.07(-0.54%)
Jul 10, 2018 807.80 818.38 752.09 752.09 118 -44.57(-5.59%)
Jul 09, 2018 729.80 818.94 729.80 796.66 243 +77.99(+10.85%)
Jul 06, 2018 724.23 779.94 713.09 718.66 554 +0.00(+0.00%)
Jul 05, 2018 713.09 724.23 713.09 718.66 43 +5.57(+0.78%)
Jul 03, 2018 713.09 713.09 713.09 0 -8.36(-1.16%)
Jul 02, 2018 713.09 746.52 707.52 721.45 85 +8.36(+1.17%)
Jun 29, 2018 768.80 701.95 713.09 92 -22.28(-3.03%)
Jun 28, 2018 718.61 752.09 696.38 735.38 62 +16.71(+2.33%)
Jun 27, 2018 724.23 735.38 707.52 718.66 17 +11.14(+1.57%)
Jun 26, 2018 696.43 732.59 696.38 707.52 33 +11.14(+1.60%)
Jun 25, 2018 696.38 718.66 696.38 696.38 58 -5.57(-0.79%)
Jun 22, 2018 724.23 724.23 695.82 701.95 41 -5.57(-0.79%)
Jun 21, 2018 704.07 735.38 696.38 707.52 37 -11.14(-1.55%)
Jun 20, 2018 707.52 740.95 707.52 718.66 25 +11.14(+1.57%)
Jun 19, 2018 726.41 741.50 696.38 707.52 147 -22.28(-3.05%)
Jun 18, 2018 724.23 752.09 724.23 729.80 33 +5.57(+0.77%)
Jun 15, 2018 763.23 724.23 724.23 39 -22.28(-2.99%)
Jun 14, 2018 779.94 779.94 718.66 746.52 171 -39.00(-4.96%)
Jun 13, 2018 752.09 807.80 752.09 785.51 202 +44.57(+6.02%)
Jun 12, 2018 740.95 774.37 729.80 740.95 117 -22.28(-2.92%)
Jun 11, 2018 863.51 863.51 729.80 763.23 331 -111.42(-12.74%)
Jun 08, 2018 869.08 879.67 857.44 874.65 38 +11.14(+1.29%)
Jun 07, 2018 891.37 918.72 863.51 863.51 69 -33.43(-3.73%)
Jun 06, 2018 880.22 896.94 218 -61.28(-6.40%)
Jun 05, 2018 885.79 1020 885.79 958.22 1,048 +94.71(+10.97%)
Jun 04, 2018 874.65 874.65 857.94 863.51 77 +5.57(+0.65%)
Jun 01, 2018 861.78 877.94 841.23 857.94 48 +22.28(+2.67%)
May 31, 2018 824.51 870.42 824.51 835.65 69 +16.71(+2.04%)
May 30, 2018 818.94 846.80 807.80 818.94 36 +0.00(+0.00%)
May 29, 2018 835.65 846.80 802.23 818.94 60 -5.57(-0.68%)
May 25, 2018 824.51 824.51 824.51 0 -55.71(-6.33%)
May 24, 2018 802.23 891.37 796.66 880.22 379 +72.42(+8.97%)
May 23, 2018 824.51 830.08 802.23 807.80 52 -5.57(-0.69%)
May 22, 2018 802.23 824.51 796.66 813.37 63 +16.71(+2.10%)
May 21, 2018 830.08 857.88 796.66 796.66 173 -39.00(-4.67%)
May 18, 2018 768.80 880.22 746.52 835.65 640 +72.42(+9.49%)
May 17, 2018 729.80 773.82 729.80 763.23 99 +39.00(+5.38%)
May 16, 2018 696.38 746.52 696.38 724.23 105 -5.57(-0.76%)
May 15, 2018 718.66 746.52 701.95 729.80 160 +11.14(+1.55%)
May 14, 2018 707.52 718.66 696.38 718.66 89 +16.71(+2.38%)
May 11, 2018 707.52 711.14 693.59 701.95 37 +0.00(+0.00%)
May 10, 2018 685.24 701.95 685.24 701.95 31 +11.14(+1.61%)
May 09, 2018 687.86 707.52 685.24 690.81 42 +0.00(+0.00%)
May 08, 2018 696.43 718.66 685.24 690.81 86 -5.57(-0.80%)
May 07, 2018 690.81 707.52 669.36 696.38 27 +5.57(+0.81%)
May 04, 2018 696.38 707.52 680.50 690.81 42 +0.00(+0.00%)
May 03, 2018 685.24 718.66 668.52 690.81 63 +11.14(+1.64%)
May 02, 2018 668.52 715.88 668.52 679.67 116 +5.57(+0.83%)
May 01, 2018 668.52 696.38 662.95 674.10 46 +11.14(+1.68%)
Apr 30, 2018 669.75 679.67 662.95 662.95 30 +0.00(+0.00%)
Apr 27, 2018 668.58 674.10 662.95 662.95 32 -5.57(-0.83%)
Apr 26, 2018 668.52 674.10 662.95 668.52 15 +0.00(+0.00%)
Apr 25, 2018 696.38 701.95 662.95 668.52 60 -22.28(-3.23%)
Apr 24, 2018 696.38 706.96 676.94 690.81 37 +5.57(+0.81%)
Apr 23, 2018 663.01 690.81 662.95 685.24 51 +22.28(+3.36%)
Apr 20, 2018 679.67 690.36 662.95 662.95 80 -16.71(-2.46%)
Apr 19, 2018 707.52 724.23 674.10 679.67 150 -27.85(-3.94%)
Apr 18, 2018 713.09 724.23 707.52 707.52 42 +0.00(+0.00%)
Apr 17, 2018 701.95 735.38 701.95 707.52 55 +5.57(+0.79%)
Apr 16, 2018 729.80 779.94 701.95 701.95 173 -27.85(-3.82%)
Apr 13, 2018 701.95 752.09 696.38 729.80 225 +27.85(+3.97%)
Apr 12, 2018 701.95 729.80 685.24 701.95 156 +5.57(+0.80%)
Apr 11, 2018 718.66 740.95 685.24 696.38 148 -5.57(-0.79%)
Apr 10, 2018 707.52 707.52 685.24 701.95 109 +11.14(+1.61%)
Apr 09, 2018 707.52 732.92 679.67 690.81 401 -5.57(-0.80%)
Apr 06, 2018 729.80 763.23 690.81 696.38 135 -39.00(-5.30%)
Apr 05, 2018 713.09 757.66 707.58 735.38 74 +22.28(+3.12%)
Apr 04, 2018 696.38 724.23 680.22 713.09 108 +16.71(+2.40%)
Apr 03, 2018 724.23 729.58 690.81 696.38 146 -22.28(-3.10%)
Apr 02, 2018 752.09 779.94 685.24 718.66 142 -27.86(-3.73%)
Mar 29, 2018 746.52 746.52 746.52 0 +66.85(+9.84%)
Mar 28, 2018 807.80 816.27 679.67 679.67 326 -139.28(-17.01%)
Mar 27, 2018 863.51 902.79 796.66 818.94 534 -50.14(-5.77%)
Mar 26, 2018 919.22 974.93 841.23 869.08 1,272 +11.14(+1.30%)
Mar 23, 2018 612.81 1086 584.96 857.94 6,800 +250.70(+41.28%)
Mar 22, 2018 635.10 657.05 607.24 607.24 94 -55.71(-8.40%)
Mar 21, 2018 662.95 668.52 651.81 662.95 74 +5.57(+0.85%)
Mar 20, 2018 668.52 668.52 651.81 657.38 112 -11.14(-1.67%)
Mar 19, 2018 657.38 746.52 657.38 668.52 808 +27.86(+4.35%)
Mar 16, 2018 646.24 655.54 591.53 640.67 65 +0.00(+0.00%)
Mar 15, 2018 652.37 696.38 623.96 640.67 88 -11.14(-1.71%)
Mar 14, 2018 662.95 663.84 651.81 651.81 22 +5.57(+0.86%)
Mar 13, 2018 707.52 745.68 646.24 646.24 83 -44.57(-6.45%)
Mar 12, 2018 679.67 757.66 674.10 690.81 185 +16.71(+2.48%)
Mar 09, 2018 640.67 696.38 640.67 674.10 303 +39.00(+6.14%)
Mar 08, 2018 579.39 657.05 568.25 635.10 323 +55.71(+9.62%)
Mar 07, 2018 579.39 579.39 70 -39.00(-6.31%)
Mar 06, 2018 612.81 640.67 590.86 618.38 60 +11.14(+1.83%)
Mar 05, 2018 596.10 623.90 584.96 607.24 86 -11.14(-1.80%)
Mar 02, 2018 584.96 618.38 568.25 618.38 53 +27.86(+4.72%)
Mar 01, 2018 601.67 623.96 590.53 590.53 99 -22.28(-3.64%)
Feb 28, 2018 590.53 612.81 590.53 612.81 56 +11.14(+1.85%)
Feb 27, 2018 635.10 668.52 601.67 601.67 118 -27.85(-4.42%)
Feb 26, 2018 612.81 640.67 612.81 629.53 132 +22.28(+3.67%)
Feb 23, 2018 623.96 640.67 584.96 607.24 148 -5.57(-0.91%)
Feb 22, 2018 662.95 662.95 612.81 612.81 241 -30.20(-4.70%)
Feb 21, 2018 640.67 668.52 640.67 643.01 407 +13.48(+2.14%)
Feb 20, 2018 629.53 679.67 618.94 629.53 396 -11.14(-1.74%)
Feb 16, 2018 640.67 640.67 640.67 0 -11.14(-1.71%)
Feb 15, 2018 685.24 696.32 635.10 651.81 394 -11.14(-1.68%)
Feb 14, 2018 612.81 696.38 612.81 662.95 398 +50.14(+8.18%)
Feb 13, 2018 623.96 679.44 612.81 612.81 132 -16.71(-2.65%)
Feb 12, 2018 635.10 657.38 612.81 629.53 91 +0.00(+0.00%)
Feb 09, 2018 651.81 671.59 590.53 629.53 186 +0.00(+0.00%)
Feb 08, 2018 668.52 679.67 623.96 629.53 160 -39.00(-5.83%)
Feb 07, 2018 701.95 779.94 668.52 668.52 644 -27.86(-4.00%)
Feb 06, 2018 668.52 713.09 612.81 696.38 504 -4.07(-0.58%)
Feb 05, 2018 752.09 752.09 657.38 700.45 444 -40.50(-5.47%)
Feb 02, 2018 724.23 785.51 724.23 740.95 341 +5.57(+0.76%)
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.