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

Document Security Systems (NY: DSS )

1.725 -0.004 (-0.26%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 1, 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 (%)
Feb 29, 2024 1.790 1.950 1.790 1.875 4,194 -0.06(-3.35%)
Feb 28, 2024 1.900 1.940 1.840 1.940 8,207 +0.05(+2.86%)
Feb 27, 2024 1.770 1.900 1.770 1.886 8,849 -0.01(-0.73%)
Feb 26, 2024 1.860 1.900 1.860 1.900 2,568 +0.05(+2.58%)
Feb 23, 2024 1.860 1.880 1.820 1.852 10,235 +0.01(+0.67%)
Feb 22, 2024 1.900 1.900 1.794 1.840 9,310 -0.11(-5.64%)
Feb 21, 2024 1.930 1.950 1.820 1.950 5,337 +0.04(+2.09%)
Feb 20, 2024 1.950 2.039 1.910 1.910 11,177 -0.04(-2.05%)
Feb 16, 2024 1.950 2.050 1.910 1.950 16,329 -0.04(-2.01%)
Feb 15, 2024 1.770 1.990 1.768 1.990 27,640 +0.20(+11.17%)
Feb 14, 2024 1.680 1.790 1.650 1.790 8,575 +0.07(+4.07%)
Feb 13, 2024 1.770 1.770 1.650 1.720 6,662 -0.05(-2.82%)
Feb 12, 2024 1.710 1.813 1.702 1.770 18,440 +0.01(+0.57%)
Feb 09, 2024 1.760 1.760 1.759 1.760 1,986 +0.00(+0.00%)
Feb 08, 2024 1.730 1.787 1.720 1.760 4,157 +0.06(+3.53%)
Feb 07, 2024 1.700 1.784 1.700 1.700 3,409 -0.02(-1.16%)
Feb 06, 2024 1.710 1.900 1.670 1.720 7,105 -0.03(-1.71%)
Feb 05, 2024 1.750 1.780 1.645 1.750 15,812 -0.02(-1.13%)
Feb 02, 2024 1.840 1.840 1.729 1.770 14,223 -0.07(-3.80%)
Feb 01, 2024 1.890 1.959 1.840 1.840 39,713 -0.05(-2.65%)
Jan 31, 2024 1.980 1.995 1.840 1.890 13,883 -0.10(-5.03%)
Jan 30, 2024 1.940 2.025 1.900 1.990 33,523 +0.04(+2.05%)
Jan 29, 2024 1.950 2.020 1.845 1.950 40,369 -0.01(-0.51%)
Jan 26, 2024 1.980 2.030 1.960 1.960 14,544 -0.06(-3.21%)
Jan 25, 2024 1.994 2.025 1.950 2.025 8,756 +0.03(+1.76%)
Jan 24, 2024 2.100 2.100 1.970 1.990 14,038 -0.04(-1.97%)
Jan 23, 2024 2.120 2.159 2.030 2.030 10,829 -0.04(-1.93%)
Jan 22, 2024 2.020 2.080 1.997 2.070 8,427 +0.09(+4.55%)
Jan 19, 2024 1.990 2.040 1.940 1.980 16,762 +0.02(+1.02%)
Jan 18, 2024 2.010 2.050 1.950 1.960 27,844 -0.09(-4.39%)
Jan 17, 2024 2.030 2.050 2.010 2.050 6,411 +0.00(+0.00%)
Jan 16, 2024 2.050 2.138 2.040 2.050 10,009 -0.07(-3.30%)
Jan 12, 2024 2.011 2.120 2.011 2.120 16,999 +0.09(+4.38%)
Jan 11, 2024 2.040 2.109 2.000 2.031 13,990 -0.02(-0.93%)
Jan 10, 2024 2.110 2.170 2.040 2.050 18,406 -0.07(-3.30%)
Jan 09, 2024 2.120 2.270 1.968 2.120 60,430 -0.08(-3.85%)
Jan 08, 2024 2.300 2.340 2.123 2.205 63,377 -0.04(-1.56%)
Jan 05, 2024 2.400 2.454 2.190 2.240 80,609 +2.11(+1651.37%)
Jan 04, 2024 0.1360 0.1365 0.1250 0.1279 1,958,608 +0.01(+11.12%)
Jan 03, 2024 0.1400 0.1388 0.1135 0.1151 838,179 -0.02(-12.60%)
Jan 02, 2024 0.1395 0.1395 0.1269 0.1317 1,017,408 +0.01(+9.66%)
Dec 29, 2023 0.1490 0.1529 0.1100 0.1201 1,069,013 -0.03(-17.34%)
Dec 28, 2023 0.1300 0.1540 0.1258 0.1453 1,791,122 +0.02(+19.10%)
Dec 27, 2023 0.1170 0.1258 0.1120 0.1220 491,555 +0.00(+1.75%)
Dec 26, 2023 0.1030 0.1200 0.1024 0.1199 1,705,202 -0.01(-6.91%)
Dec 22, 2023 0.1287 0.1320 0.1257 0.1288 179,623 +0.00(+3.04%)
Dec 21, 2023 0.1301 0.1313 0.1226 0.1250 153,782 -0.00(-1.65%)
Dec 20, 2023 0.1260 0.1344 0.1241 0.1271 111,941 -0.00(-2.16%)
Dec 19, 2023 0.1300 0.1350 0.1233 0.1299 268,673 -0.00(-0.08%)
Dec 18, 2023 0.1300 0.1334 0.1300 0.1300 117,797 +0.00(+0.00%)
Dec 15, 2023 0.1303 0.1352 0.1300 0.1300 135,176 -0.00(-3.20%)
Dec 14, 2023 0.1135 0.1385 0.1135 0.1343 440,971 +0.00(+3.31%)
Dec 13, 2023 0.1220 0.1300 0.1220 0.1300 100,202 +0.00(+3.59%)
Dec 12, 2023 0.1300 0.1300 0.1229 0.1255 260,818 -0.00(-3.46%)
Dec 11, 2023 0.1370 0.1370 0.1300 0.1300 99,467 -0.00(-0.99%)
Dec 08, 2023 0.1340 0.1362 0.1300 0.1313 154,350 +0.00(+0.84%)
Dec 07, 2023 0.1349 0.1356 0.1272 0.1302 118,307 -0.01(-4.05%)
Dec 06, 2023 0.1320 0.1398 0.1270 0.1357 189,770 +0.01(+4.30%)
Dec 05, 2023 0.1370 0.1417 0.1266 0.1301 307,735 -0.01(-6.40%)
Dec 04, 2023 0.1400 0.1420 0.1361 0.1390 215,918 -0.00(-0.29%)
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.