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 (%)
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%)
Feb 01, 2018 852.37 852.37 707.52 735.38 870 -100.28(-12.00%)
Jan 31, 2018 1136 1136 835.65 835.65 1,880 -272.99(-24.62%)
Jan 30, 2018 1170 1181 1053 1109 731 -55.37(-4.76%)
Jan 29, 2018 1181 1197 1136 1164 322 +10.81(+0.94%)
Jan 26, 2018 1187 1237 1131 1153 619 -27.86(-2.36%)
Jan 25, 2018 1148 1209 1114 1181 862 +61.28(+5.47%)
Jan 24, 2018 1148 1164 1114 1120 192 -16.71(-1.47%)
Jan 23, 2018 1114 1164 1114 1136 277 +11.14(+0.99%)
Jan 22, 2018 1175 1181 1120 1125 424 -66.85(-5.61%)
Jan 19, 2018 1226 1226 1170 1192 332 -16.71(-1.38%)
Jan 18, 2018 1231 1248 1170 1209 388 -16.72(-1.36%)
Jan 17, 2018 1270 1292 1192 1226 734 +0.00(+0.00%)
Jan 16, 2018 1198 1337 1170 1226 1,865 +39.00(+3.29%)
Jan 12, 2018 1187 1187 1187 0 -5.57(-0.47%)
Jan 11, 2018 1265 1287 1181 1192 585 -72.42(-5.73%)
Jan 10, 2018 1153 1331 1120 1265 1,300 +111.42(+9.66%)
Jan 09, 2018 1198 1198 1097 1153 619 -27.86(-2.36%)
Jan 08, 2018 1220 1220 1114 1181 712 +39.00(+3.41%)
Jan 05, 2018 1203 1305 1042 1142 2,244 -16.71(-1.44%)
Jan 04, 2018 1047 1226 974.93 1159 2,639 +150.41(+14.92%)
Jan 03, 2018 1092 1092 1008 1008 332 -44.56(-4.23%)
Jan 02, 2018 1003 1081 963.84 1053 605 +50.13(+5.00%)
Dec 29, 2017 1003 1003 1003 0 -77.99(-7.22%)
Dec 28, 2017 1114 1126 1008 1081 661 -72.42(-6.28%)
Dec 27, 2017 1214 1242 1114 1153 467 -22.29(-1.90%)
Dec 26, 2017 1092 1248 1092 1175 891 +172.70(+17.22%)
Dec 22, 2017 952.65 1153 902.51 1003 1,192 -139.27(-12.19%)
Dec 21, 2017 1359 1571 1031 1142 5,828 -83.57(-6.82%)
Dec 20, 2017 1114 1298 986.07 1226 3,991 +83.57(+7.32%)
Dec 19, 2017 1253 1499 1075 1142 5,410 -295.27(-20.54%)
Dec 18, 2017 830.08 1760 757.66 1437 26,234 +757.66(+111.48%)
Dec 15, 2017 679.67 713.09 579.39 679.67 590 -11.14(-1.61%)
Dec 14, 2017 690.81 707.63 668.52 690.81 140 -16.71(-2.36%)
Dec 13, 2017 756.16 757.66 692.65 707.52 145 -39.00(-5.22%)
Dec 12, 2017 690.81 774.37 685.24 746.52 520 +57.83(+8.40%)
Dec 11, 2017 685.24 707.52 657.38 688.69 293 +9.02(+1.33%)
Dec 08, 2017 701.95 766.74 671.37 679.67 490 -16.71(-2.40%)
Dec 07, 2017 701.95 724.23 651.81 696.38 389 +0.00(+0.00%)
Dec 06, 2017 657.38 779.94 633.54 696.38 1,368 +33.43(+5.04%)
Dec 05, 2017 657.38 746.52 640.67 662.95 1,274 +25.91(+4.07%)
Dec 04, 2017 584.96 651.81 518.11 637.05 988 +52.09(+8.90%)
Dec 01, 2017 501.67 614.04 495.88 584.96 477 +77.99(+15.38%)
Nov 30, 2017 537.16 537.16 490.25 506.96 75 -26.18(-4.91%)
Nov 29, 2017 545.96 545.96 509.75 533.15 182 -7.24(-1.34%)
Nov 28, 2017 562.67 584.74 529.25 540.39 238 -39.00(-6.73%)
Nov 27, 2017 502.06 640.67 497.49 579.39 781 +100.28(+20.93%)
Nov 24, 2017 451.25 506.96 437.27 479.11 182 +27.85(+6.17%)
Nov 22, 2017 456.82 466.52 425.51 451.25 68 -11.14(-2.41%)
Nov 21, 2017 495.82 503.12 451.31 462.40 133 -33.43(-6.74%)
Nov 20, 2017 394.15 618.94 394.15 495.82 1,282 +94.10(+23.42%)
Nov 17, 2017 367.69 412.26 367.69 401.73 116 +33.70(+9.16%)
Nov 16, 2017 340.39 384.40 322.45 368.02 333 +28.41(+8.37%)
Nov 15, 2017 345.40 362.12 339.61 339.61 29 -5.79(-1.68%)
Nov 14, 2017 362.23 367.69 345.40 345.40 89 -16.77(-4.63%)
Nov 13, 2017 350.42 367.69 350.42 362.17 28 +5.63(+1.58%)
Nov 10, 2017 356.60 367.69 345.40 356.55 55 +0.00(+0.00%)
Nov 09, 2017 356.55 367.69 356.55 356.55 19 -3.12(-0.87%)
Nov 08, 2017 367.69 367.69 345.40 359.67 50 -7.97(-2.17%)
Nov 07, 2017 373.26 389.97 364.90 367.63 33 -16.77(-4.36%)
Nov 06, 2017 362.12 389.97 362.12 384.40 62 +18.05(+4.93%)
Nov 03, 2017 362.12 373.20 351.03 366.35 37 -6.91(-1.85%)
Nov 02, 2017 396.49 411.98 345.40 373.26 55 +5.57(+1.52%)
Nov 01, 2017 373.31 373.37 362.12 367.69 7 -0.11(-0.03%)
Oct 31, 2017 373.37 373.37 356.66 367.80 7 -0.22(-0.06%)
Oct 30, 2017 345.35 378.83 345.18 368.02 32 -27.52(-6.96%)
Oct 27, 2017 379.39 410.36 334.26 395.54 19 -16.71(-4.05%)
Oct 26, 2017 346.52 412.26 346.52 412.26 61 +44.57(+12.12%)
Oct 25, 2017 379.94 397.55 317.60 367.69 35 -24.29(-6.20%)
Oct 24, 2017 400.00 423.40 312.54 391.98 53 -6.24(-1.57%)
Oct 23, 2017 412.26 423.40 397.99 398.22 35 -2.90(-0.72%)
Oct 20, 2017 406.13 423.40 397.99 401.11 60 -5.01(-1.23%)
Oct 19, 2017 395.60 406.74 390.58 406.13 56 +10.53(+2.66%)
Oct 18, 2017 427.02 436.66 395.60 395.60 36 -22.23(-5.32%)
Oct 17, 2017 435.10 451.25 417.83 417.83 25 -22.28(-5.06%)
Oct 16, 2017 440.11 456.82 434.54 440.11 39 -5.57(-1.25%)
Oct 13, 2017 456.82 456.82 440.11 445.68 21 +0.00(+0.00%)
Oct 12, 2017 453.09 474.76 445.68 445.68 38 -6.80(-1.50%)
Oct 11, 2017 467.02 467.02 445.68 452.48 19 -14.60(-3.12%)
Oct 10, 2017 470.70 470.70 447.19 467.07 15 +1.89(+0.41%)
Oct 09, 2017 467.97 473.54 445.68 465.18 11 -8.30(-1.75%)
Oct 06, 2017 445.68 473.48 445.68 473.48 26 +22.23(+4.93%)
Oct 05, 2017 473.54 473.54 445.68 451.25 61 -22.28(-4.71%)
Oct 04, 2017 462.40 484.68 457.38 473.54 45 +16.16(+3.53%)
Oct 03, 2017 479.11 487.13 457.38 457.38 46 -21.73(-4.53%)
Oct 02, 2017 479.11 487.13 463.34 479.11 13 +16.71(+3.61%)
Sep 29, 2017 461.84 473.54 445.90 462.40 14 +9.47(+2.09%)
Sep 28, 2017 446.24 462.40 445.68 452.93 39 -9.47(-2.05%)
Sep 27, 2017 451.31 473.54 445.74 462.40 31 -5.57(-1.19%)
Sep 26, 2017 456.27 467.97 451.25 467.97 26 +22.28(+5.00%)
Sep 25, 2017 460.17 462.40 445.68 445.68 23 -11.14(-2.44%)
Sep 22, 2017 454.04 467.97 423.34 456.82 58 +0.00(+0.00%)
Sep 21, 2017 463.51 463.51 420.84 456.82 32 +0.00(+0.00%)
Sep 20, 2017 467.41 467.97 445.68 456.82 15 +5.57(+1.23%)
Sep 19, 2017 451.25 467.97 441.28 451.25 116 +11.87(+2.70%)
Sep 18, 2017 445.68 445.68 428.97 439.39 50 -0.72(-0.16%)
Sep 15, 2017 417.16 440.11 408.75 440.11 37 +33.15(+8.14%)
Sep 14, 2017 406.69 417.10 406.69 406.96 56 +0.28(+0.07%)
Sep 13, 2017 406.69 417.16 401.11 406.69 122 +15.21(+3.89%)
Sep 12, 2017 378.83 400.45 378.83 391.48 13 -5.91(-1.49%)
Sep 11, 2017 387.19 406.69 350.98 397.38 107 +29.69(+8.08%)
Sep 08, 2017 367.69 381.56 367.69 367.69 39 -14.49(-3.79%)
Sep 07, 2017 389.97 395.54 367.69 382.17 54 +8.91(+2.39%)
Sep 06, 2017 367.69 395.54 363.79 373.26 102 +5.57(+1.52%)
Sep 05, 2017 384.40 384.40 367.69 367.69 29 -16.71(-4.35%)
Sep 01, 2017 368.25 389.97 368.25 384.40 21 +16.71(+4.55%)
Aug 31, 2017 373.54 383.84 367.69 367.69 19 -5.57(-1.49%)
Aug 30, 2017 389.97 389.97 373.26 373.26 19 -16.71(-4.29%)
Aug 29, 2017 401.11 401.11 373.26 389.97 8 +5.57(+1.45%)
Aug 28, 2017 415.04 415.04 373.26 384.40 52 +0.00(+0.00%)
Aug 25, 2017 384.57 412.26 373.26 384.40 45 +11.14(+2.99%)
Aug 24, 2017 389.97 412.81 373.26 373.26 104 -16.71(-4.29%)
Aug 23, 2017 415.04 415.04 389.97 389.97 29 -11.75(-2.93%)
Aug 22, 2017 393.40 417.83 384.40 401.73 34 +20.89(+5.49%)
Aug 21, 2017 351.25 425.07 350.98 380.84 111 +24.29(+6.81%)
Aug 18, 2017 351.53 378.77 351.03 356.55 38 +5.57(+1.59%)
Aug 17, 2017 362.12 378.61 345.74 350.98 21 +4.74(+1.37%)
Aug 16, 2017 350.98 362.01 346.24 346.24 13 +0.28(+0.08%)
Aug 15, 2017 357.10 378.72 345.46 345.96 23 -16.16(-4.46%)
Aug 14, 2017 373.26 389.97 350.98 362.12 129 -1.11(-0.31%)
Aug 11, 2017 373.26 395.54 356.55 363.23 140 -5.01(-1.36%)
Aug 10, 2017 389.08 389.08 368.25 368.25 64 -2.23(-0.60%)
Aug 09, 2017 384.40 384.96 370.47 370.47 7 -25.85(-6.52%)
Aug 08, 2017 378.83 396.32 378.83 396.32 24 +0.78(+0.20%)
Aug 07, 2017 406.69 412.26 367.69 395.54 31 -11.87(-2.91%)
Aug 04, 2017 423.40 444.62 406.69 407.41 21 -10.42(-2.49%)
Aug 03, 2017 467.97 467.97 417.83 417.83 21 +0.00(+0.00%)
Aug 02, 2017 412.81 451.14 401.11 417.83 14 -1.45(-0.35%)
Aug 01, 2017 444.57 451.25 417.83 419.28 21 +1.45(+0.35%)
Jul 31, 2017 445.68 467.97 417.83 417.83 39 -39.00(-8.54%)
Jul 28, 2017 445.68 456.82 434.54 456.82 58 +20.39(+4.67%)
Jul 27, 2017 423.40 445.68 423.40 436.44 43 +13.04(+3.08%)
Jul 26, 2017 388.58 434.54 388.58 423.40 26 +18.11(+4.47%)
Jul 25, 2017 389.97 428.97 389.97 405.29 64 -1.39(-0.34%)
Jul 24, 2017 395.54 406.69 384.40 406.69 38 +11.14(+2.82%)
Jul 21, 2017 378.83 395.54 378.83 395.54 35 +16.71(+4.41%)
Jul 20, 2017 389.97 395.54 367.69 378.83 41 -16.71(-4.23%)
Jul 19, 2017 401.11 406.69 384.40 395.54 69 +4.96(+1.27%)
Jul 18, 2017 384.40 401.11 384.40 390.58 36 +6.18(+1.61%)
Jul 17, 2017 384.51 401.11 378.83 384.40 25 +5.57(+1.47%)
Jul 14, 2017 387.58 401.11 378.83 378.83 67 -5.57(-1.45%)
Jul 13, 2017 389.97 417.33 367.74 384.40 181 -5.68(-1.46%)
Jul 12, 2017 419.11 427.02 389.97 390.08 20 -27.74(-6.64%)
Jul 11, 2017 422.34 445.68 406.69 417.83 45 -5.57(-1.32%)
Jul 10, 2017 412.81 445.40 407.97 423.40 25 -5.57(-1.30%)
Jul 07, 2017 410.25 428.97 401.11 428.97 26 +11.14(+2.67%)
Jul 06, 2017 417.83 417.83 401.11 417.83 35 +0.00(+0.00%)
Jul 05, 2017 418.38 444.46 417.83 417.83 40 -5.57(-1.32%)
Jul 03, 2017 426.18 433.43 417.83 423.40 29 -12.59(-2.89%)
Jun 30, 2017 456.82 456.82 423.40 435.99 19 -9.69(-2.17%)
Jun 29, 2017 444.57 445.68 417.83 445.68 43 -11.14(-2.44%)
Jun 28, 2017 461.28 467.97 434.54 456.82 46 +9.14(+2.04%)
Jun 27, 2017 437.88 465.46 434.60 447.69 18 -3.57(-0.79%)
Jun 26, 2017 459.28 473.76 424.79 451.25 40 -11.14(-2.41%)
Jun 23, 2017 457.44 501.39 445.74 462.40 68 +0.00(+0.00%)
Jun 22, 2017 473.54 473.54 461.11 462.40 27 -11.14(-2.35%)
Jun 21, 2017 468.58 490.25 454.76 473.54 19 +0.00(+0.00%)
Jun 20, 2017 464.07 478.38 451.25 473.54 25 +0.34(+0.07%)
Jun 19, 2017 467.97 479.11 467.97 473.20 38 -5.91(-1.23%)
Jun 16, 2017 451.25 490.25 451.25 479.11 7 +26.74(+5.91%)
Jun 15, 2017 462.40 462.40 451.81 452.37 10 -10.03(-2.17%)
Jun 14, 2017 473.54 479.11 453.20 462.40 82 -16.71(-3.49%)
Jun 13, 2017 474.04 492.81 467.97 479.11 27 -21.56(-4.31%)
Jun 12, 2017 473.54 501.39 462.40 500.67 30 +38.27(+8.28%)
Jun 09, 2017 523.68 523.68 451.25 462.40 75 -44.57(-8.79%)
Jun 08, 2017 485.24 506.96 484.68 506.96 32 +22.28(+4.60%)
Jun 07, 2017 523.73 523.73 462.45 484.68 206 +5.57(+1.16%)
Jun 06, 2017 523.68 523.68 417.83 479.11 306 -41.84(-8.03%)
Jun 05, 2017 529.25 534.82 517.77 520.95 63 -8.30(-1.57%)
Jun 02, 2017 512.81 540.39 512.81 529.25 56 +13.26(+2.57%)
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.