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

Document Security Systems (NY: DSS )

1.715 -0.015 (-0.85%)
Streaming Delayed Price Updated: 12:34 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 (%)
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%)
Dec 01, 2023 0.1438 0.1438 0.1350 0.1394 243,583 -0.00(-1.13%)
Nov 30, 2023 0.1397 0.1490 0.1351 0.1410 276,705 -0.00(-2.08%)
Nov 29, 2023 0.1400 0.1499 0.1340 0.1440 739,584 +0.00(+1.05%)
Nov 28, 2023 0.1700 0.1734 0.1400 0.1425 5,587,616 +0.00(+1.06%)
Nov 27, 2023 0.1380 0.1449 0.1380 0.1410 79,117 -0.00(-2.76%)
Nov 24, 2023 0.1408 0.1475 0.1400 0.1450 55,207 +0.01(+5.00%)
Nov 22, 2023 0.1370 0.1463 0.1350 0.1381 125,911 +0.00(+1.40%)
Nov 21, 2023 0.1456 0.1466 0.1362 0.1362 88,758 -0.01(-4.08%)
Nov 20, 2023 0.1470 0.1489 0.1379 0.1420 103,153 +0.00(+0.71%)
Nov 17, 2023 0.1400 0.1500 0.1400 0.1410 105,705 +0.00(+0.21%)
Nov 16, 2023 0.1442 0.1544 0.1400 0.1407 164,159 -0.01(-6.45%)
Nov 15, 2023 0.1420 0.1559 0.1420 0.1504 153,814 +0.01(+3.51%)
Nov 14, 2023 0.1500 0.1512 0.1370 0.1453 341,127 +0.00(+1.04%)
Nov 13, 2023 0.1358 0.1449 0.1358 0.1438 119,624 +0.00(+2.71%)
Nov 10, 2023 0.1466 0.1517 0.1369 0.1400 135,863 -0.00(-2.78%)
Nov 09, 2023 0.1490 0.1600 0.1411 0.1440 203,618 -0.01(-6.49%)
Nov 08, 2023 0.1411 0.1557 0.1411 0.1540 194,759 +0.01(+8.45%)
Nov 07, 2023 0.1483 0.1492 0.1402 0.1420 83,786 -0.01(-6.39%)
Nov 06, 2023 0.1500 0.1622 0.1426 0.1517 116,996 -0.00(-0.85%)
Nov 03, 2023 0.1500 0.1598 0.1500 0.1530 105,051 +0.00(+1.26%)
Nov 02, 2023 0.1500 0.1556 0.1479 0.1511 69,552 +0.00(+2.03%)
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.