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

Document Security Systems (NY: DSS )

1.670 +0.030 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 14, 2024 1.400 1.690 1.400 1.640 8,706 +0.03(+1.86%)
May 13, 2024 1.420 1.619 1.420 1.610 9,044 -0.01(-0.45%)
May 10, 2024 1.637 1.637 1.617 1.617 2,773 -0.03(-1.99%)
May 09, 2024 1.680 1.680 1.635 1.650 5,270 -0.01(-0.60%)
May 08, 2024 1.640 1.680 1.580 1.660 22,819 +0.02(+1.22%)
May 07, 2024 1.670 1.683 1.640 1.640 10,060 -0.02(-1.20%)
May 06, 2024 1.700 1.740 1.650 1.660 4,394 -0.05(-2.64%)
May 03, 2024 1.680 1.715 1.680 1.705 4,061 -0.00(-0.19%)
May 02, 2024 1.690 1.720 1.690 1.708 5,037 +0.01(+0.59%)
May 01, 2024 1.693 1.725 1.680 1.698 6,131 -0.03(-1.83%)
Apr 30, 2024 1.737 1.737 1.700 1.730 5,115 -0.02(-1.16%)
Apr 29, 2024 1.757 1.757 1.710 1.750 6,674 -0.03(-1.79%)
Apr 26, 2024 1.765 1.782 1.730 1.782 1,360 +0.03(+1.53%)
Apr 25, 2024 1.840 1.840 1.740 1.755 6,761 -0.05(-2.50%)
Apr 24, 2024 1.730 1.801 1.730 1.800 9,109 +0.07(+4.00%)
Apr 23, 2024 1.732 1.770 1.731 1.731 4,823 -0.04(-2.21%)
Apr 22, 2024 1.780 1.780 1.730 1.770 3,498 +0.02(+1.14%)
Apr 19, 2024 1.760 1.760 1.740 1.750 1,735 -0.03(-1.69%)
Apr 18, 2024 1.766 1.840 1.740 1.780 5,727 +0.01(+0.56%)
Apr 17, 2024 1.720 1.840 1.710 1.770 12,490 +0.02(+1.14%)
Apr 16, 2024 1.820 1.830 1.710 1.750 22,448 -0.07(-3.85%)
Apr 15, 2024 1.852 1.940 1.820 1.820 9,294 -0.04(-2.15%)
Apr 12, 2024 1.920 1.970 1.850 1.860 4,996 -0.09(-4.62%)
Apr 11, 2024 1.860 1.960 1.850 1.950 10,446 -0.08(-3.94%)
Apr 10, 2024 2.110 2.185 1.990 2.030 20,850 -0.10(-4.69%)
Apr 09, 2024 2.000 2.300 1.965 2.130 53,341 +0.13(+6.77%)
Apr 08, 2024 1.880 2.140 1.880 1.995 66,293 +0.12(+6.29%)
Apr 05, 2024 1.840 1.877 1.840 1.877 1,920 -0.00(-0.16%)
Apr 04, 2024 1.840 1.932 1.800 1.880 4,488 +0.01(+0.53%)
Apr 03, 2024 1.920 1.940 1.831 1.870 7,526 -0.02(-1.06%)
Apr 02, 2024 1.870 1.890 1.800 1.890 5,581 +0.02(+1.07%)
Apr 01, 2024 1.840 1.940 1.800 1.870 14,461 +0.06(+3.31%)
Mar 28, 2024 1.860 1.940 1.810 1.810 4,099 -0.05(-2.69%)
Mar 27, 2024 1.849 1.860 1.849 1.860 1,622 +0.06(+3.33%)
Mar 26, 2024 1.908 1.908 1.800 1.800 15,216 -0.04(-2.44%)
Mar 25, 2024 1.855 1.910 1.808 1.845 3,939 -0.06(-3.40%)
Mar 22, 2024 1.940 1.940 1.830 1.910 3,080 -0.03(-1.54%)
Mar 21, 2024 1.800 1.940 1.800 1.940 5,426 +0.07(+3.74%)
Mar 20, 2024 1.790 1.940 1.794 1.870 1,962 +0.01(+0.54%)
Mar 19, 2024 1.870 1.940 1.800 1.860 2,549 +0.00(+0.00%)
Mar 18, 2024 1.780 1.950 1.780 1.860 5,885 -0.10(-5.10%)
Mar 15, 2024 1.960 1.962 1.832 1.960 8,879 +0.02(+1.03%)
Mar 14, 2024 1.940 1.945 1.831 1.940 3,760 +0.08(+4.30%)
Mar 13, 2024 1.880 1.930 1.860 1.860 4,844 -0.07(-3.63%)
Mar 12, 2024 1.950 1.998 1.882 1.930 3,596 +0.01(+0.31%)
Mar 11, 2024 1.960 1.990 1.900 1.924 10,502 -0.03(-1.33%)
Mar 08, 2024 1.900 1.991 1.895 1.950 7,650 +0.07(+3.72%)
Mar 07, 2024 1.940 1.940 1.824 1.880 2,345 -0.03(-1.57%)
Mar 06, 2024 2.000 2.000 1.858 1.910 9,626 +0.11(+6.11%)
Mar 05, 2024 1.810 1.870 1.780 1.800 4,192 -0.02(-1.10%)
Mar 04, 2024 1.790 1.920 1.790 1.820 4,901 +0.02(+1.11%)
Mar 01, 2024 1.860 1.940 1.772 1.800 4,357 -0.07(-4.00%)
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%)
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.