Skip to main content

Document Security Systems (NY: DSS )

1.240 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 156.77 165.35 150.59 152.42 87 -4.46(-2.84%)
Nov 27, 2019 152.09 160.89 152.09 156.88 57 +0.00(+0.00%)
Nov 26, 2019 167.13 168.80 147.69 156.88 811 -5.79(-3.56%)
Nov 25, 2019 184.01 184.01 162.12 162.67 273 -15.99(-8.95%)
Nov 22, 2019 170.19 178.66 162.12 178.66 110 +5.40(+3.12%)
Nov 21, 2019 166.63 181.06 166.63 173.26 85 +0.56(+0.32%)
Nov 20, 2019 161.56 183.84 161.56 172.70 464 -11.14(-6.06%)
Nov 19, 2019 194.99 228.41 172.70 183.84 1,556 +22.28(+13.79%)
Nov 18, 2019 161.56 161.56 155.99 161.56 290 +2.23(+1.40%)
Nov 15, 2019 178.66 178.66 155.99 159.33 436 -15.43(-8.83%)
Nov 14, 2019 178.27 183.73 172.70 174.76 220 -0.61(-0.35%)
Nov 13, 2019 181.34 187.69 171.59 175.38 331 -5.68(-3.14%)
Nov 12, 2019 181.95 189.30 168.58 181.06 244 -8.30(-4.38%)
Nov 11, 2019 183.84 194.99 181.06 189.36 123 +3.51(+1.89%)
Nov 08, 2019 178.83 189.25 174.93 185.85 286 +3.68(+2.02%)
Nov 07, 2019 188.30 196.82 178.27 182.17 437 -18.38(-9.17%)
Nov 06, 2019 211.70 222.84 194.99 200.56 708 +5.57(+2.86%)
Nov 05, 2019 189.41 200.56 189.41 194.99 357 +5.63(+2.97%)
Nov 04, 2019 176.04 200.56 169.19 189.36 846 +21.39(+12.74%)
Nov 01, 2019 144.85 205.91 144.85 167.97 1,441 +14.26(+9.28%)
Oct 31, 2019 150.42 159.05 150.42 153.71 139 +11.14(+7.82%)
Oct 30, 2019 171.20 172.15 139.39 142.56 571 -26.63(-15.74%)
Oct 29, 2019 170.47 177.83 156.04 169.19 285 -9.03(-5.06%)
Oct 28, 2019 185.18 185.79 167.13 178.22 514 -5.24(-2.85%)
Oct 25, 2019 188.58 200.22 172.70 183.45 1,185 -4.68(-2.49%)
Oct 24, 2019 194.43 194.43 184.40 188.13 110 -1.56(-0.82%)
Oct 23, 2019 184.96 199.61 181.06 189.69 84 +2.67(+1.43%)
Oct 22, 2019 193.87 193.87 183.90 187.02 101 -2.39(-1.26%)
Oct 21, 2019 196.10 205.57 179.05 189.41 120 -16.66(-8.08%)
Oct 18, 2019 189.41 206.07 189.41 206.07 56 +16.66(+8.79%)
Oct 17, 2019 200.56 200.56 179.67 189.41 465 -5.57(-2.86%)
Oct 16, 2019 206.13 211.70 185.24 194.99 208 -11.09(-5.38%)
Oct 15, 2019 212.81 217.27 192.31 206.07 329 -14.43(-6.54%)
Oct 14, 2019 206.02 222.84 206.02 220.50 138 +14.48(+7.03%)
Oct 11, 2019 213.93 217.27 195.10 206.02 292 -2.00(-0.96%)
Oct 10, 2019 204.18 256.27 189.47 208.02 2,207 -2.45(-1.16%)
Oct 09, 2019 212.26 222.84 188.36 210.47 60 -5.96(-2.75%)
Oct 08, 2019 194.99 219.33 194.99 216.44 150 +26.80(+14.13%)
Oct 07, 2019 199.16 201.56 183.84 189.64 49 -10.92(-5.44%)
Oct 04, 2019 217.27 217.27 191.09 200.56 91 +2.78(+1.41%)
Oct 03, 2019 194.99 211.70 189.14 197.77 115 +0.61(+0.31%)
Oct 02, 2019 216.71 216.71 183.84 197.16 144 -15.43(-7.26%)
Oct 01, 2019 214.49 215.88 206.96 212.59 64 -1.61(-0.75%)
Sep 30, 2019 202.28 214.21 178.22 214.21 428 +7.74(+3.75%)
Sep 27, 2019 206.13 208.86 196.38 206.46 111 -2.40(-1.15%)
Sep 26, 2019 217.27 217.27 195.54 208.86 151 -2.34(-1.11%)
Sep 25, 2019 222.67 222.67 209.47 211.20 97 -7.69(-3.51%)
Sep 24, 2019 217.55 220.89 206.13 218.89 91 +4.35(+2.03%)
Sep 23, 2019 220.89 220.89 202.51 214.54 72 -8.13(-3.65%)
Sep 20, 2019 217.21 222.67 213.65 222.67 90 +6.18(+2.86%)
Sep 19, 2019 201.67 216.49 200.84 216.49 173 +9.14(+4.41%)
Sep 18, 2019 212.53 215.82 195.43 207.35 255 -4.34(-2.05%)
Sep 17, 2019 233.98 233.98 211.70 211.70 66 -11.14(-5.00%)
Sep 16, 2019 233.87 233.87 217.27 222.84 130 +0.06(+0.02%)
Sep 13, 2019 228.41 229.14 217.27 222.79 280 -5.57(-2.44%)
Sep 12, 2019 233.98 233.98 222.84 228.36 69 -0.06(-0.02%)
Sep 11, 2019 233.98 233.98 222.06 228.41 289 -2.28(-0.99%)
Sep 10, 2019 226.69 233.98 222.95 230.70 25 +9.53(+4.31%)
Sep 09, 2019 217.27 232.03 213.09 221.17 114 -12.81(-5.48%)
Sep 06, 2019 233.98 233.98 220.06 233.98 296 +0.95(+0.41%)
Sep 05, 2019 229.97 233.04 218.72 233.04 110 +9.53(+4.26%)
Sep 04, 2019 223.73 233.98 220.06 223.51 79 +0.67(+0.30%)
Sep 03, 2019 238.22 238.22 219.44 222.84 93 -9.58(-4.12%)
Aug 30, 2019 239.00 239.00 228.41 232.42 55 +5.46(+2.41%)
Aug 29, 2019 233.98 239.00 223.96 226.96 113 -5.35(-2.30%)
Aug 28, 2019 226.74 232.31 224.57 232.31 47 +5.85(+2.58%)
Aug 27, 2019 233.98 245.12 224.34 226.46 74 -5.68(-2.45%)
Aug 26, 2019 245.12 245.12 225.12 232.15 103 -9.02(-3.74%)
Aug 23, 2019 232.87 245.12 214.54 241.17 147 +13.70(+6.03%)
Aug 22, 2019 213.09 245.12 213.09 227.47 222 +2.67(+1.19%)
Aug 21, 2019 233.98 233.98 213.09 224.79 140 +1.89(+0.85%)
Aug 20, 2019 233.98 233.98 217.27 222.90 86 +5.63(+2.59%)
Aug 19, 2019 222.90 233.98 211.70 217.27 277 -11.14(-4.88%)
Aug 16, 2019 221.84 233.98 217.77 228.41 143 +11.14(+5.13%)
Aug 15, 2019 222.84 228.41 217.27 217.27 169 -3.45(-1.56%)
Aug 14, 2019 233.98 235.54 200.56 220.72 314 -13.26(-5.67%)
Aug 13, 2019 228.41 239.55 211.98 233.98 134 +8.30(+3.68%)
Aug 12, 2019 233.43 239.00 194.99 225.68 260 -9.81(-4.16%)
Aug 09, 2019 230.64 239.55 222.84 235.49 209 +4.29(+1.86%)
Aug 08, 2019 220.50 233.98 216.60 231.20 194 +10.92(+4.96%)
Aug 07, 2019 224.51 228.30 211.70 220.28 198 -8.13(-3.56%)
Aug 06, 2019 213.26 230.64 211.70 228.41 247 +10.86(+4.99%)
Aug 05, 2019 231.20 231.20 189.75 217.55 514 -15.21(-6.53%)
Aug 02, 2019 238.55 239.50 231.20 232.76 296 -2.17(-0.92%)
Aug 01, 2019 245.12 250.70 234.09 234.93 204 -12.42(-5.02%)
Jul 31, 2019 233.98 259.33 230.42 247.35 390 +13.37(+5.71%)
Jul 30, 2019 235.71 239.00 230.14 233.98 256 +2.73(+1.18%)
Jul 29, 2019 233.43 239.55 224.46 231.25 354 +0.33(+0.14%)
Jul 26, 2019 217.33 235.04 217.33 230.92 510 +2.51(+1.10%)
Jul 25, 2019 242.34 242.34 228.41 228.41 380 -14.48(-5.96%)
Jul 24, 2019 233.87 242.90 228.41 242.90 1,141 +7.24(+3.07%)
Jul 23, 2019 236.10 239.83 222.84 235.66 588 -3.23(-1.35%)
Jul 22, 2019 237.55 250.64 233.37 238.89 886 +6.46(+2.78%)
Jul 19, 2019 256.27 259.11 228.97 232.42 2,299 -29.36(-11.22%)
Jul 18, 2019 272.98 289.69 256.32 261.78 6,720 +5.52(+2.15%)
Jul 17, 2019 263.56 263.95 250.70 256.27 641 -7.30(-2.77%)
Jul 16, 2019 269.64 277.16 261.84 263.56 669 -9.42(-3.45%)
Jul 15, 2019 256.27 278.55 256.27 272.98 2,300 +7.80(+2.94%)
Jul 12, 2019 266.30 270.19 261.89 265.18 127 +0.89(+0.34%)
Jul 11, 2019 271.87 271.87 261.84 264.29 635 -3.01(-1.13%)
Jul 10, 2019 272.48 279.94 265.01 267.30 1,324 -5.18(-1.90%)
Jul 09, 2019 272.20 278.55 272.20 272.48 261 -3.34(-1.21%)
Jul 08, 2019 282.95 282.95 270.25 275.82 440 -2.06(-0.74%)
Jul 05, 2019 278.55 278.55 263.79 277.88 208 +10.47(+3.92%)
Jul 03, 2019 281.56 281.56 266.30 267.41 348 -1.17(-0.44%)
Jul 02, 2019 275.82 278.50 262.40 268.58 335 -8.75(-3.15%)
Jul 01, 2019 272.98 283.56 272.98 277.33 1,571 -1.17(-0.42%)
Jun 28, 2019 278.44 278.55 270.42 278.50 420 +1.34(+0.48%)
Jun 27, 2019 270.19 278.22 267.41 277.16 601 +5.29(+1.95%)
Jun 26, 2019 272.42 284.68 261.89 271.87 2,438 +1.11(+0.41%)
Jun 25, 2019 278.55 284.12 267.41 270.75 3,226 -7.80(-2.80%)
Jun 24, 2019 267.41 284.12 261.84 278.55 1,807 +16.71(+6.38%)
Jun 21, 2019 275.77 275.77 261.84 261.84 840 -1.67(-0.63%)
Jun 20, 2019 263.51 274.37 263.51 263.51 521 +1.67(+0.64%)
Jun 19, 2019 267.41 275.21 261.84 261.84 461 -9.47(-3.49%)
Jun 18, 2019 265.01 275.77 259.05 271.31 738 +8.41(+3.20%)
Jun 17, 2019 263.51 268.30 260.56 262.90 377 -1.17(-0.44%)
Jun 14, 2019 270.75 272.42 257.66 264.07 366 -5.57(-2.07%)
Jun 13, 2019 250.97 273.54 250.70 269.64 677 +23.96(+9.75%)
Jun 12, 2019 262.40 263.34 245.12 245.68 1,318 -18.94(-7.16%)
Jun 11, 2019 278.55 278.55 259.89 264.62 1,140 -8.41(-3.08%)
Jun 10, 2019 266.85 275.21 263.51 273.04 875 +11.20(+4.28%)
Jun 07, 2019 278.55 278.55 261.84 261.84 1,216 +4.46(+1.73%)
Jun 06, 2019 275.49 275.49 257.38 257.38 4,169 -204.12(-44.23%)
Jun 05, 2019 501.39 527.02 454.71 461.50 390 -45.46(-8.97%)
Jun 04, 2019 551.53 562.67 506.96 506.96 85 -25.07(-4.71%)
Jun 03, 2019 551.53 551.53 529.25 532.03 146 -25.07(-4.50%)
May 31, 2019 568.25 573.82 545.96 557.10 197 -11.14(-1.96%)
May 30, 2019 579.39 605.29 568.25 568.25 244 -27.86(-4.67%)
May 29, 2019 573.82 596.10 545.96 596.10 103 +27.86(+4.90%)
May 28, 2019 557.10 579.39 551.53 568.25 94 +0.00(+0.00%)
May 24, 2019 540.39 568.25 540.39 568.25 83 +27.86(+5.15%)
May 23, 2019 562.67 579.39 534.82 540.39 108 -33.43(-5.83%)
May 22, 2019 601.67 601.67 557.10 573.82 116 -27.86(-4.63%)
May 21, 2019 584.96 601.67 570.47 601.67 23 +27.86(+4.85%)
May 20, 2019 623.96 623.96 568.25 573.82 65 -50.14(-8.04%)
May 17, 2019 584.96 640.67 568.25 623.96 198 +39.00(+6.67%)
May 16, 2019 596.10 612.81 579.39 584.96 98 -11.14(-1.87%)
May 15, 2019 668.52 668.52 562.67 596.10 357 -72.42(-10.83%)
May 14, 2019 629.53 668.52 618.50 668.52 49 +50.14(+8.11%)
May 13, 2019 640.67 668.52 618.38 618.38 325 -50.14(-7.50%)
May 10, 2019 662.95 668.52 618.38 668.52 59 +35.99(+5.69%)
May 09, 2019 655.38 668.52 618.38 632.53 130 -19.33(-2.97%)
May 08, 2019 673.54 673.54 629.53 651.87 150 -16.71(-2.50%)
May 07, 2019 699.16 699.16 668.52 668.58 61 -22.23(-3.22%)
May 06, 2019 713.09 713.09 685.24 690.81 29 -27.69(-3.85%)
May 03, 2019 701.95 718.50 693.59 718.50 53 +12.59(+1.78%)
May 02, 2019 674.10 718.66 674.10 705.90 86 +20.67(+3.02%)
May 01, 2019 724.23 740.95 674.10 685.24 136 -44.57(-6.11%)
Apr 30, 2019 735.38 751.42 724.23 729.80 56 -2.06(-0.28%)
Apr 29, 2019 718.66 749.30 713.09 731.87 117 +13.20(+1.84%)
Apr 26, 2019 774.37 774.37 718.66 718.66 252 -61.28(-7.86%)
Apr 25, 2019 701.95 779.94 679.67 779.94 615 +55.71(+7.69%)
Apr 24, 2019 707.52 796.66 674.10 724.23 4,907 +83.57(+13.04%)
Apr 23, 2019 640.67 662.95 634.82 640.67 65 +5.57(+0.88%)
Apr 22, 2019 651.81 657.38 635.10 635.10 52 -33.43(-5.00%)
Apr 18, 2019 623.96 668.52 590.53 668.52 201 +55.71(+9.09%)
Apr 17, 2019 646.24 646.24 612.81 612.81 152 -33.43(-5.17%)
Apr 16, 2019 657.38 657.38 635.10 646.24 43 -16.71(-2.52%)
Apr 15, 2019 662.95 681.84 612.81 662.95 321 -5.51(-0.83%)
Apr 12, 2019 657.38 685.24 657.38 668.47 44 +11.09(+1.69%)
Apr 11, 2019 696.38 701.95 646.24 657.38 188 -22.28(-3.28%)
Apr 10, 2019 701.95 707.52 679.67 679.67 82 -27.85(-3.94%)
Apr 09, 2019 696.38 707.52 685.24 707.52 138 +16.71(+2.42%)
Apr 08, 2019 729.80 746.52 657.38 690.81 404 -44.57(-6.06%)
Apr 05, 2019 701.95 735.38 697.27 735.38 80 +33.43(+4.76%)
Apr 04, 2019 707.52 707.52 674.10 701.95 92 +0.00(+0.00%)
Apr 03, 2019 713.09 729.80 696.38 701.95 332 -5.57(-0.79%)
Apr 02, 2019 729.80 735.32 696.38 707.52 193 -33.43(-4.51%)
Apr 01, 2019 724.23 752.09 713.09 740.95 101 +16.71(+2.31%)
Mar 29, 2019 757.66 791.09 706.24 724.23 90 -33.43(-4.41%)
Mar 28, 2019 724.23 785.51 713.09 757.66 383 +27.86(+3.82%)
Mar 27, 2019 718.66 729.80 685.24 729.80 157 +22.28(+3.15%)
Mar 26, 2019 668.52 720.33 668.52 707.52 158 +39.00(+5.83%)
Mar 25, 2019 707.52 735.38 668.52 668.52 202 -51.31(-7.13%)
Mar 22, 2019 735.38 746.52 696.38 719.83 204 -21.11(-2.85%)
Mar 21, 2019 774.37 786.52 724.23 740.95 361 -50.14(-6.34%)
Mar 20, 2019 774.37 809.08 763.23 791.09 329 +22.28(+2.90%)
Mar 19, 2019 779.94 802.23 757.66 768.80 341 -50.14(-6.12%)
Mar 18, 2019 774.37 818.94 763.23 818.94 242 +44.57(+5.76%)
Mar 15, 2019 818.94 818.94 763.23 774.37 330 -50.14(-6.08%)
Mar 14, 2019 757.66 824.51 746.52 824.51 588 +61.28(+8.03%)
Mar 13, 2019 785.51 791.09 735.38 763.23 361 +11.14(+1.48%)
Mar 12, 2019 846.80 846.80 735.38 752.09 585 -16.71(-2.17%)
Mar 11, 2019 752.09 869.08 713.09 768.80 1,847 +22.28(+2.99%)
Mar 08, 2019 713.09 779.94 708.08 746.52 773 +33.43(+4.69%)
Mar 07, 2019 802.23 807.80 701.95 713.09 1,255 -94.71(-11.72%)
Mar 06, 2019 902.51 969.36 774.37 807.80 6,267 -139.28(-14.71%)
Mar 05, 2019 718.66 1109 651.81 947.08 45,754 +367.69(+63.46%)
Mar 04, 2019 568.25 587.91 557.10 579.39 53 +16.71(+2.97%)
Mar 01, 2019 543.18 577.16 543.18 562.67 68 +22.00(+4.07%)
Feb 28, 2019 568.25 612.81 501.39 540.67 347 -5.29(-0.97%)
Feb 27, 2019 557.10 562.67 540.39 545.96 216 -22.28(-3.92%)
Feb 26, 2019 584.96 596.10 549.08 568.25 156 -16.71(-2.86%)
Feb 25, 2019 590.53 610.08 573.82 584.96 99 -33.43(-5.41%)
Feb 22, 2019 584.96 618.38 584.96 618.38 107 +39.00(+6.73%)
Feb 21, 2019 612.81 618.38 564.79 579.39 94 -27.86(-4.59%)
Feb 20, 2019 623.96 651.81 607.24 607.24 190 -22.28(-3.54%)
Feb 19, 2019 618.38 657.38 612.81 629.53 358 +11.14(+1.80%)
Feb 15, 2019 623.96 640.67 612.81 618.38 163 -5.57(-0.89%)
Feb 14, 2019 629.53 640.67 601.67 623.96 153 -16.71(-2.61%)
Feb 13, 2019 646.24 646.24 623.96 640.67 56 -5.57(-0.86%)
Feb 12, 2019 629.53 646.24 618.38 646.24 110 +27.86(+4.50%)
Feb 11, 2019 629.53 651.81 601.67 618.38 111 -11.14(-1.77%)
Feb 08, 2019 651.81 651.81 629.53 629.53 71 -44.57(-6.61%)
Feb 07, 2019 646.24 674.10 635.10 674.10 79 +27.86(+4.31%)
Feb 06, 2019 640.67 674.10 640.67 646.24 92 +5.57(+0.87%)
Feb 05, 2019 668.52 679.67 640.67 640.67 90 -27.86(-4.17%)
Feb 04, 2019 635.10 668.52 601.73 668.52 137 +44.57(+7.14%)
Feb 01, 2019 640.67 640.67 590.53 623.96 144 +5.57(+0.90%)
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%)
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.