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

Document Security Systems (NY: DSS )

1.310 +0.090 (+7.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 31, 2023 5.600 5.600 5.404 5.472 5,326 -0.13(-2.29%)
Jul 28, 2023 5.600 5.740 5.402 5.600 9,624 +0.13(+2.38%)
Jul 27, 2023 5.300 5.754 5.240 5.470 12,770 +0.13(+2.36%)
Jul 26, 2023 5.240 5.386 5.192 5.344 6,344 +0.09(+1.64%)
Jul 25, 2023 5.400 5.494 5.256 5.258 5,995 -0.24(-4.40%)
Jul 24, 2023 5.366 5.704 5.366 5.500 3,674 -0.02(-0.43%)
Jul 21, 2023 5.510 5.780 5.400 5.524 5,015 +0.00(+0.00%)
Jul 20, 2023 5.480 5.760 5.428 5.524 3,887 -0.12(-2.20%)
Jul 19, 2023 5.620 5.760 5.430 5.648 8,039 +0.03(+0.50%)
Jul 18, 2023 5.660 5.780 5.202 5.620 7,378 -0.15(-2.67%)
Jul 17, 2023 5.680 6.086 5.560 5.774 13,308 +0.20(+3.63%)
Jul 14, 2023 5.800 5.976 5.104 5.572 14,682 -0.23(-4.03%)
Jul 13, 2023 6.400 6.400 5.804 5.806 16,023 -0.49(-7.81%)
Jul 12, 2023 6.200 6.350 5.964 6.298 23,231 +0.08(+1.22%)
Jul 11, 2023 6.200 6.462 5.882 6.222 40,083 -1.02(-14.06%)
Jul 10, 2023 7.666 7.742 7.240 7.240 18,087 -0.30(-3.93%)
Jul 07, 2023 7.102 7.800 7.088 7.536 23,511 -0.08(-1.05%)
Jul 06, 2023 7.200 7.760 7.200 7.616 26,030 +0.53(+7.45%)
Jul 05, 2023 7.300 7.500 6.880 7.088 27,993 -0.14(-1.99%)
Jul 03, 2023 7.260 7.436 6.712 7.232 33,031 +0.06(+0.81%)
Jun 30, 2023 7.420 7.604 6.450 7.174 53,367 -0.03(-0.44%)
Jun 29, 2023 8.798 9.360 6.456 7.206 117,090 -1.09(-13.12%)
Jun 28, 2023 6.698 9.098 6.660 8.294 213,715 +1.64(+24.65%)
Jun 27, 2023 5.794 6.902 5.500 6.654 137,618 +0.72(+12.06%)
Jun 26, 2023 4.820 8.536 4.820 5.938 969,389 +1.10(+22.84%)
Jun 23, 2023 4.800 5.002 4.420 4.834 20,944 +0.42(+9.52%)
Jun 22, 2023 4.320 4.868 4.310 4.414 4,480 +0.08(+1.94%)
Jun 21, 2023 5.000 5.000 4.200 4.330 8,866 -0.45(-9.34%)
Jun 20, 2023 5.000 5.290 4.602 4.776 22,142 -0.20(-4.10%)
Jun 16, 2023 4.200 4.980 4.200 4.980 23,628 +0.68(+15.81%)
Jun 15, 2023 3.990 4.590 3.990 4.300 12,673 +0.10(+2.38%)
May 08, 2023 4.364 4.380 4.100 4.200 2,966 -0.12(-2.78%)
May 05, 2023 4.360 4.380 4.160 4.320 2,646 -0.04(-0.96%)
May 04, 2023 4.040 4.362 4.040 4.362 4,541 +0.27(+6.55%)
May 03, 2023 4.200 4.220 4.094 4.094 2,027 -0.07(-1.68%)
May 02, 2023 4.122 4.372 4.122 4.164 3,042 -0.04(-0.95%)
May 01, 2023 4.100 4.380 4.100 4.204 2,000 -0.06(-1.31%)
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%)
Feb 01, 2023 4.085 5.014 4.078 4.828 48,577 +0.56(+13.04%)
Jan 31, 2023 4.332 4.332 4.132 4.271 6,217 +0.05(+1.23%)
Jan 30, 2023 4.143 4.457 4.085 4.219 4,902 -0.05(-1.22%)
Jan 27, 2023 4.271 4.371 3.916 4.271 13,952 +0.07(+1.72%)
Jan 26, 2023 4.271 4.271 4.178 4.199 4,629 +0.12(+3.01%)
Jan 25, 2023 4.085 4.141 3.918 4.076 4,890 -0.01(-0.23%)
Jan 24, 2023 4.420 4.420 4.020 4.085 6,936 +0.00(+0.00%)
Jan 23, 2023 4.085 4.312 3.900 4.085 12,351 -0.04(-0.95%)
Jan 20, 2023 4.020 4.215 3.900 4.124 4,027 +0.13(+3.35%)
Jan 19, 2023 4.067 4.178 3.853 3.991 4,476 -0.15(-3.55%)
Jan 18, 2023 4.643 4.643 4.024 4.137 13,253 -0.23(-5.27%)
Jan 17, 2023 4.271 4.457 4.178 4.368 11,479 +0.13(+3.02%)
Jan 13, 2023 3.902 4.355 3.809 4.240 19,016 +0.43(+11.37%)
Jan 12, 2023 3.900 4.085 3.714 3.807 11,198 -0.10(-2.52%)
Jan 11, 2023 3.902 4.058 3.720 3.905 9,188 +0.01(+0.38%)
Jan 10, 2023 3.528 4.085 3.528 3.890 13,596 +0.36(+10.26%)
Jan 09, 2023 3.528 3.534 3.341 3.528 7,444 +0.27(+8.26%)
Jan 06, 2023 3.647 3.714 3.250 3.259 24,213 -0.27(-7.63%)
Jan 05, 2023 3.343 3.714 3.161 3.528 15,018 +0.25(+7.47%)
Jan 04, 2023 3.157 3.287 3.064 3.283 5,807 +0.15(+4.93%)
Jan 03, 2023 2.984 3.270 2.984 3.129 11,780 +0.08(+2.74%)
Dec 30, 2022 3.101 3.101 2.971 3.046 31,598 -0.06(-1.80%)
Dec 29, 2022 2.973 3.339 2.971 3.101 24,080 -0.04(-1.30%)
Dec 28, 2022 3.021 3.343 3.016 3.142 11,288 +0.06(+1.93%)
Dec 27, 2022 3.344 3.528 3.027 3.083 16,787 -0.36(-10.46%)
Dec 23, 2022 3.161 3.603 3.161 3.443 9,631 +0.10(+3.00%)
Dec 22, 2022 3.491 3.900 3.343 3.343 16,302 -0.03(-0.99%)
Dec 21, 2022 3.157 3.489 3.250 3.376 15,822 +0.10(+3.00%)
Dec 20, 2022 4.178 4.178 3.278 3.278 16,301 -0.02(-0.56%)
Dec 19, 2022 3.714 3.900 3.296 3.296 13,024 -0.34(-9.44%)
Dec 16, 2022 4.104 4.113 3.640 3.640 21,962 -0.37(-9.18%)
Dec 15, 2022 4.375 5.019 4.007 4.007 49,660 -0.00(-0.09%)
Dec 14, 2022 4.271 4.308 3.799 4.011 24,505 -0.28(-6.53%)
Dec 13, 2022 3.370 4.745 3.370 4.292 77,675 +0.79(+22.73%)
Dec 12, 2022 3.411 3.681 3.411 3.497 5,778 -0.12(-3.44%)
Dec 09, 2022 3.343 3.690 3.343 3.621 9,133 +0.27(+7.97%)
Dec 08, 2022 3.614 3.688 3.344 3.354 8,265 -0.27(-7.38%)
Dec 07, 2022 3.714 3.746 3.621 3.621 6,425 +0.01(+0.21%)
Dec 06, 2022 4.085 4.085 3.614 3.614 28,203 -0.23(-5.99%)
Dec 05, 2022 4.085 4.123 3.840 3.844 11,837 -0.28(-6.76%)
Dec 02, 2022 4.085 4.197 4.030 4.123 6,900 +0.09(+2.26%)
Dec 01, 2022 4.097 4.253 4.032 4.032 4,028 -0.24(-5.61%)
Nov 30, 2022 4.171 4.290 3.809 4.271 17,410 +0.30(+7.58%)
Nov 29, 2022 4.050 4.251 3.900 3.970 4,299 -0.23(-5.44%)
Nov 28, 2022 4.085 4.457 4.061 4.199 8,080 -0.26(-5.79%)
Nov 25, 2022 4.271 4.457 4.085 4.457 4,120 +0.28(+6.67%)
Nov 23, 2022 4.043 4.178 3.714 4.178 7,099 +0.16(+3.93%)
Nov 22, 2022 4.178 4.178 3.902 4.020 2,160 +0.07(+1.88%)
Nov 21, 2022 4.085 4.085 3.900 3.946 3,778 +0.02(+0.57%)
Nov 18, 2022 3.896 4.253 3.751 3.924 4,943 +0.02(+0.62%)
Nov 17, 2022 3.900 3.993 3.714 3.900 15,832 +0.00(+0.00%)
Nov 16, 2022 4.085 4.085 3.714 3.900 11,048 -0.14(-3.45%)
Nov 15, 2022 4.085 4.429 3.994 4.039 14,724 -0.05(-1.14%)
Nov 14, 2022 4.085 4.093 3.768 4.085 12,526 +0.02(+0.46%)
Nov 11, 2022 4.085 4.188 3.922 4.067 18,760 +0.17(+4.29%)
Nov 10, 2022 3.993 4.085 3.840 3.900 10,120 -0.00(-0.05%)
Nov 09, 2022 3.994 4.084 3.809 3.902 5,723 -0.18(-4.37%)
Nov 08, 2022 4.271 4.360 3.937 4.080 12,382 -0.12(-2.79%)
Nov 07, 2022 4.290 4.451 4.197 4.197 2,754 -0.11(-2.59%)
Nov 04, 2022 4.271 4.451 4.256 4.308 6,711 +0.04(+0.87%)
Nov 03, 2022 4.327 4.455 4.201 4.271 8,083 -0.06(-1.29%)
Nov 02, 2022 4.643 4.737 4.327 4.327 7,304 -0.29(-6.35%)
Nov 01, 2022 4.488 4.687 4.327 4.620 5,184 +0.35(+8.13%)
Oct 31, 2022 4.643 4.750 4.273 4.273 10,988 -0.34(-7.37%)
Oct 28, 2022 4.643 4.643 4.449 4.613 12,872 +0.06(+1.43%)
Oct 27, 2022 4.457 4.643 4.290 4.548 4,753 +0.23(+5.42%)
Oct 26, 2022 4.271 4.633 4.271 4.314 3,890 -0.00(-0.04%)
Oct 25, 2022 4.522 4.550 4.132 4.316 6,340 -0.12(-2.64%)
Oct 24, 2022 4.643 4.687 4.234 4.433 5,577 -0.23(-4.94%)
Oct 21, 2022 5.014 5.094 4.652 4.663 3,693 +0.20(+4.41%)
Oct 20, 2022 4.275 4.739 4.275 4.466 4,084 -0.05(-1.03%)
Oct 19, 2022 4.605 4.791 4.299 4.513 4,513 -0.06(-1.34%)
Oct 18, 2022 4.308 4.869 4.308 4.574 3,694 +0.08(+1.78%)
Oct 17, 2022 4.475 4.689 4.364 4.494 5,560 -0.08(-1.83%)
Oct 14, 2022 4.386 4.641 4.271 4.578 5,110 -0.01(-0.32%)
Oct 13, 2022 4.271 4.643 4.271 4.592 6,988 +0.02(+0.45%)
Oct 12, 2022 4.643 4.734 4.457 4.572 3,756 +0.07(+1.61%)
Oct 11, 2022 4.969 4.977 4.104 4.500 10,766 -0.32(-6.70%)
Oct 10, 2022 4.828 5.253 4.800 4.823 10,733 -0.01(-0.12%)
Oct 07, 2022 5.053 5.198 4.828 4.828 3,419 -0.39(-7.44%)
Oct 06, 2022 5.014 5.253 4.864 5.216 5,922 +0.11(+2.07%)
Oct 05, 2022 5.109 5.205 5.016 5.110 3,706 +0.00(+0.07%)
Oct 04, 2022 5.014 5.205 5.014 5.107 4,799 +0.09(+1.89%)
Oct 03, 2022 4.828 5.107 4.661 5.012 4,405 +0.26(+5.43%)
Sep 30, 2022 4.899 5.055 4.643 4.754 9,088 -0.16(-3.21%)
Sep 29, 2022 5.300 5.300 4.735 4.912 16,405 -0.36(-6.90%)
Sep 28, 2022 5.036 5.456 5.018 5.276 2,655 +0.35(+7.17%)
Sep 27, 2022 5.200 5.372 4.923 4.923 13,035 +0.20(+4.29%)
Sep 26, 2022 5.014 5.380 4.721 4.721 16,313 -0.29(-5.75%)
Sep 23, 2022 5.534 5.560 4.719 5.008 23,033 -0.15(-2.92%)
Sep 22, 2022 5.601 5.601 5.053 5.159 21,981 -0.44(-7.89%)
Sep 21, 2022 5.749 5.772 5.385 5.601 11,072 -0.16(-2.71%)
Sep 20, 2022 5.764 5.942 5.573 5.757 10,977 -0.19(-3.12%)
Sep 19, 2022 5.794 6.110 5.664 5.942 10,780 -0.27(-4.42%)
Sep 16, 2022 5.757 6.314 5.571 6.217 16,296 +0.28(+4.66%)
Sep 15, 2022 5.664 5.941 5.627 5.941 13,626 +0.23(+4.07%)
Sep 14, 2022 5.577 6.006 5.575 5.708 16,287 -0.03(-0.45%)
Sep 13, 2022 5.942 5.957 5.571 5.734 17,030 -0.22(-3.77%)
Sep 12, 2022 6.312 6.312 5.959 5.959 12,144 -0.17(-2.76%)
Sep 09, 2022 6.314 6.314 6.019 6.128 6,922 +0.09(+1.54%)
Sep 08, 2022 6.243 6.258 5.961 6.035 5,906 +0.07(+1.25%)
Sep 07, 2022 6.251 6.334 5.942 5.961 11,885 -0.48(-7.49%)
Sep 06, 2022 6.431 6.514 6.128 6.444 13,592 -0.19(-2.80%)
Sep 02, 2022 6.388 6.756 6.277 6.630 14,949 +0.24(+3.78%)
Sep 01, 2022 6.500 6.763 6.371 6.388 9,577 -0.14(-2.13%)
Aug 31, 2022 6.555 6.667 6.527 6.527 2,612 -0.06(-0.90%)
Aug 30, 2022 6.871 6.871 6.531 6.587 5,391 -0.06(-0.95%)
Aug 29, 2022 6.778 6.780 6.555 6.650 4,203 -0.07(-1.00%)
Aug 26, 2022 7.036 7.036 6.685 6.717 5,517 -0.16(-2.27%)
Aug 25, 2022 6.878 7.036 6.685 6.873 17,081 -0.03(-0.40%)
Aug 24, 2022 6.527 7.006 6.527 6.901 5,516 +0.40(+6.17%)
Aug 23, 2022 7.057 7.057 6.500 6.500 10,779 -0.37(-5.38%)
Aug 22, 2022 7.057 7.122 6.869 6.869 7,982 -0.26(-3.65%)
Aug 19, 2022 7.216 7.242 6.908 7.129 19,245 -0.11(-1.56%)
Aug 18, 2022 7.428 7.428 7.242 7.242 4,814 -0.04(-0.56%)
Aug 17, 2022 7.454 7.551 7.216 7.283 7,968 -0.21(-2.82%)
Aug 16, 2022 7.428 7.593 7.222 7.495 9,008 -0.10(-1.30%)
Aug 15, 2022 7.614 7.614 7.242 7.593 5,477 +0.18(+2.48%)
Aug 12, 2022 7.428 7.614 7.242 7.409 12,774 +0.13(+1.76%)
Aug 11, 2022 7.428 7.612 7.149 7.281 29,605 +0.34(+4.95%)
Aug 10, 2022 6.763 7.001 6.672 6.938 12,585 +0.16(+2.36%)
Aug 09, 2022 7.242 7.242 6.771 6.778 10,430 -0.30(-4.17%)
Aug 08, 2022 6.871 7.209 6.871 7.073 13,442 +0.10(+1.49%)
Aug 05, 2022 7.057 7.057 6.778 6.969 11,166 +0.02(+0.24%)
Aug 04, 2022 6.685 6.964 6.626 6.953 10,672 +0.25(+3.80%)
Aug 03, 2022 6.520 6.852 6.520 6.698 10,741 +0.01(+0.19%)
Aug 02, 2022 6.500 6.780 6.500 6.685 10,971 +0.00(+0.03%)
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.