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

Document Security Systems (NY: DSS )

1.698 -0.032 (-1.83%)
Streaming Delayed Price Updated: 1:01 PM 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 (%)
Apr 29, 2022 0.4068 0.4243 0.3835 0.3864 327,378 -0.02(-5.43%)
Apr 28, 2022 0.4177 0.4271 0.3881 0.4085 313,544 -0.01(-2.20%)
Apr 27, 2022 0.4178 0.4275 0.4085 0.4177 200,092 -0.00(-1.08%)
Apr 26, 2022 0.4364 0.4364 0.4179 0.4223 283,823 -0.00(-1.13%)
Apr 25, 2022 0.4271 0.4617 0.3955 0.4271 399,701 -0.02(-3.42%)
Apr 22, 2022 0.4636 0.4636 0.4271 0.4422 494,575 -0.01(-2.78%)
Apr 21, 2022 0.4735 0.4875 0.4549 0.4549 239,755 -0.02(-3.98%)
Apr 20, 2022 0.4683 0.5091 0.4683 0.4737 281,499 -0.01(-1.88%)
Apr 19, 2022 0.4461 0.4861 0.4461 0.4828 382,805 +0.02(+4.97%)
Apr 18, 2022 0.4643 0.4809 0.4461 0.4600 196,359 -0.00(-0.90%)
Apr 14, 2022 0.5014 0.5091 0.4480 0.4642 557,828 -0.03(-6.47%)
Apr 13, 2022 0.5202 0.5338 0.4792 0.4963 423,575 -0.01(-2.57%)
Apr 12, 2022 0.5200 0.5432 0.4938 0.5094 440,747 -0.01(-1.15%)
Apr 11, 2022 0.5624 0.5721 0.5123 0.5153 464,399 -0.05(-8.26%)
Apr 08, 2022 0.5823 0.5823 0.5520 0.5617 288,570 +0.00(+0.20%)
Apr 07, 2022 0.6035 0.6128 0.5478 0.5606 1,208,373 -0.02(-4.22%)
Apr 06, 2022 0.5664 0.6035 0.5582 0.5853 600,398 +0.01(+1.50%)
Apr 05, 2022 0.5801 0.5942 0.5617 0.5767 473,708 +0.00(+0.39%)
Apr 04, 2022 0.5292 0.6023 0.5292 0.5745 777,121 +0.04(+6.67%)
Apr 01, 2022 0.5385 0.5663 0.5237 0.5385 883,295 +0.01(+1.22%)
Mar 31, 2022 0.5385 0.5632 0.5305 0.5320 392,855 -0.01(-1.83%)
Mar 30, 2022 0.5605 0.5664 0.5385 0.5420 451,000 -0.02(-2.72%)
Mar 29, 2022 0.5571 0.5756 0.5385 0.5571 518,661 +0.01(+2.06%)
Mar 28, 2022 0.5850 0.5850 0.5385 0.5459 951,849 -0.02(-3.56%)
Mar 25, 2022 0.6221 0.6237 0.5571 0.5660 1,133,891 -0.05(-8.44%)
Mar 24, 2022 0.6675 0.6963 0.6141 0.6182 1,969,226 -0.05(-7.53%)
Mar 23, 2022 0.6128 0.6945 0.5850 0.6685 3,206,450 +0.06(+9.09%)
Mar 22, 2022 0.6314 0.6500 0.5803 0.6128 1,963,876 +0.01(+1.54%)
Mar 21, 2022 0.5385 0.6407 0.5108 0.6035 3,845,179 +0.07(+13.32%)
Mar 18, 2022 0.5257 0.5476 0.5015 0.5326 549,962 +0.02(+4.22%)
Mar 17, 2022 0.5107 0.5460 0.4955 0.5110 858,575 +0.00(+0.75%)
Mar 16, 2022 0.4920 0.5292 0.4689 0.5072 589,446 +0.02(+4.22%)
Mar 15, 2022 0.5385 0.5435 0.4828 0.4867 803,457 -0.06(-10.50%)
Mar 14, 2022 0.5664 0.5835 0.5116 0.5438 1,259,237 -0.03(-4.76%)
Mar 11, 2022 0.5107 0.6023 0.4987 0.5710 3,403,749 +0.07(+14.50%)
Mar 10, 2022 0.5007 0.5061 0.4734 0.4987 789,865 -0.00(-0.52%)
Mar 09, 2022 0.5107 0.5200 0.4828 0.5013 1,229,453 -0.02(-3.57%)
Mar 08, 2022 0.4943 0.5292 0.4376 0.5199 6,601,395 +0.07(+15.49%)
Mar 07, 2022 0.3993 0.4643 0.3900 0.4501 3,430,665 +0.06(+14.31%)
Mar 04, 2022 0.4550 0.4661 0.3854 0.3938 4,522,865 -0.09(-18.44%)
Mar 03, 2022 0.4271 0.6695 0.4120 0.4828 17,568,100 +0.08(+18.94%)
Mar 02, 2022 0.4364 0.4364 0.3902 0.4059 1,307,079 +0.00(+0.46%)
Mar 01, 2022 0.5119 0.5119 0.3840 0.4041 4,494,377 -0.12(-23.11%)
Feb 28, 2022 0.3686 0.6351 0.3668 0.5255 14,234,030 +0.17(+47.24%)
Feb 25, 2022 0.3658 0.3760 0.3367 0.3569 955,777 +0.01(+2.42%)
Feb 24, 2022 0.3250 0.3900 0.3064 0.3485 1,980,601 +0.02(+7.11%)
Feb 23, 2022 0.3481 0.3528 0.3252 0.3253 282,210 -0.02(-7.06%)
Feb 22, 2022 0.3807 0.3807 0.3389 0.3500 497,533 -0.03(-7.55%)
Feb 18, 2022 0.3786 0 +0.01(+3.71%)
Feb 17, 2022 0.3747 0.3779 0.3650 0.3651 303,711 -0.01(-3.39%)
Feb 16, 2022 0.3872 0.3872 0.3552 0.3779 248,790 -0.00(-0.73%)
Feb 15, 2022 0.3528 0.3897 0.3435 0.3807 714,714 +0.04(+11.26%)
Feb 14, 2022 0.3584 0.3584 0.3398 0.3422 337,004 -0.01(-3.43%)
Feb 11, 2022 0.3798 0.3890 0.3528 0.3543 619,083 -0.02(-4.65%)
Feb 10, 2022 0.3807 0.3895 0.3621 0.3716 335,623 -0.01(-2.27%)
Feb 09, 2022 0.3714 0.3871 0.3592 0.3802 523,343 +0.02(+5.84%)
Feb 08, 2022 0.3714 0.3714 0.3482 0.3592 319,612 -0.00(-0.03%)
Feb 07, 2022 0.3807 0.3877 0.3539 0.3593 509,135 -0.01(-3.25%)
Feb 04, 2022 0.3714 0.3895 0.3529 0.3714 340,623 +0.01(+3.92%)
Feb 03, 2022 0.3807 0.3538 0.3574 405,282 -0.03(-8.09%)
Feb 02, 2022 0.4085 0.4085 0.3714 0.3889 406,536 -0.01(-2.92%)
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.