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

Decisionpoint Systems Inc (NY: DPSI )

10.06 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 23, 2024 10.07 10.11 10.06 10.06 41,986 +0.00(+0.00%)
May 22, 2024 10.09 10.12 10.05 10.06 73,774 -0.06(-0.59%)
May 21, 2024 10.11 10.12 10.08 10.12 8,348 +0.06(+0.60%)
May 20, 2024 10.04 10.12 10.04 10.06 6,008 +0.02(+0.20%)
May 17, 2024 10.04 10.14 10.04 10.04 12,069 -0.02(-0.20%)
May 16, 2024 10.02 10.12 10.01 10.06 47,034 +0.04(+0.40%)
May 15, 2024 10.02 10.02 10.01 10.02 194,456 +0.01(+0.10%)
May 14, 2024 10.02 10.02 10.01 10.01 233,118 +0.00(+0.00%)
May 13, 2024 10.00 10.02 9.980 10.01 135,576 +0.00(+0.00%)
May 10, 2024 10.02 10.02 10.01 10.01 77,035 -0.01(-0.10%)
May 09, 2024 10.02 10.02 10.00 10.02 67,657 +0.00(+0.00%)
May 08, 2024 10.01 10.02 10.01 10.02 46,538 +0.01(+0.10%)
May 07, 2024 10.02 10.02 10.01 10.01 103,122 +0.00(+0.00%)
May 06, 2024 10.02 10.02 10.01 10.01 71,485 +0.00(+0.00%)
May 03, 2024 10.01 10.02 10.01 10.01 43,892 -0.00(-0.00%)
May 02, 2024 10.02 10.02 10.00 10.01 131,742 -0.01(-0.09%)
May 01, 2024 9.940 10.06 9.940 10.02 355,974 +1.97(+24.46%)
Apr 30, 2024 8.100 8.100 7.965 8.051 2,316 -0.04(-0.48%)
Apr 29, 2024 8.325 8.330 8.090 8.090 2,467 -0.04(-0.49%)
Apr 26, 2024 8.135 8.135 8.130 8.130 3,194 -0.14(-1.69%)
Apr 25, 2024 8.180 8.439 8.180 8.270 1,796 -0.13(-1.55%)
Apr 24, 2024 8.470 8.470 8.100 8.400 2,723 -0.07(-0.83%)
Apr 23, 2024 8.360 8.590 8.190 8.470 5,535 +0.12(+1.44%)
Apr 22, 2024 7.900 8.410 7.900 8.350 4,159 -0.05(-0.60%)
Apr 19, 2024 8.030 8.480 8.030 8.400 1,035 -0.10(-1.18%)
Apr 18, 2024 8.250 8.500 8.250 8.500 1,579 +0.00(+0.00%)
Apr 17, 2024 8.480 8.678 7.940 8.500 9,872 -0.14(-1.62%)
Apr 16, 2024 8.650 8.650 8.640 8.640 2,140 -0.02(-0.23%)
Apr 15, 2024 8.370 8.700 8.370 8.660 2,579 +0.31(+3.71%)
Apr 12, 2024 8.350 8.350 8.350 8.350 793 -0.00(-0.04%)
Apr 11, 2024 8.250 8.354 8.250 8.354 652 -0.15(-1.72%)
Apr 10, 2024 8.390 8.810 8.310 8.500 3,285 -0.12(-1.39%)
Apr 09, 2024 8.590 8.750 8.225 8.620 7,783 -0.10(-1.11%)
Apr 08, 2024 9.000 9.000 8.650 8.717 2,571 -0.37(-4.07%)
Apr 05, 2024 8.972 9.100 8.885 9.086 3,381 -0.01(-0.15%)
Apr 04, 2024 8.270 9.100 8.270 9.100 7,178 +0.37(+4.18%)
Apr 03, 2024 8.586 8.790 8.470 8.735 4,375 +0.06(+0.75%)
Apr 02, 2024 7.710 8.670 7.710 8.670 17,055 -0.03(-0.34%)
Apr 01, 2024 7.400 8.850 7.400 8.700 29,613 -0.37(-4.08%)
Mar 28, 2024 8.570 9.025 9.025 9.070 20,416 +0.50(+5.83%)
Mar 27, 2024 8.560 8.592 8.400 8.570 3,503 +0.26(+3.13%)
Mar 26, 2024 8.060 8.900 8.060 8.310 17,146 -0.64(-7.15%)
Mar 25, 2024 8.500 8.950 8.500 8.950 8,768 +0.35(+4.07%)
Mar 22, 2024 8.400 8.637 8.320 8.600 14,040 +0.19(+2.26%)
Mar 21, 2024 9.000 9.000 8.400 8.410 20,170 -0.64(-7.07%)
Mar 20, 2024 8.990 9.100 8.430 9.050 5,691 +0.35(+4.02%)
Mar 19, 2024 8.630 9.200 8.590 8.700 16,332 +0.11(+1.28%)
Mar 18, 2024 8.360 8.850 8.290 8.590 18,584 +0.47(+5.79%)
Mar 15, 2024 8.080 8.120 7.837 8.120 2,829 +0.12(+1.50%)
Mar 14, 2024 7.890 8.100 7.750 8.000 5,873 -0.12(-1.48%)
Mar 13, 2024 7.700 8.150 7.700 8.120 16,546 +0.52(+6.84%)
Mar 12, 2024 8.280 8.280 7.510 7.600 16,899 -0.70(-8.43%)
Mar 11, 2024 8.520 8.590 8.290 8.300 2,936 -0.13(-1.54%)
Mar 08, 2024 8.063 8.500 8.063 8.430 7,817 +0.13(+1.57%)
Mar 07, 2024 8.420 8.690 8.080 8.300 4,573 -0.38(-4.38%)
Mar 06, 2024 8.590 8.680 8.280 8.680 6,992 +0.15(+1.76%)
Mar 05, 2024 8.560 8.560 8.144 8.530 17,260 -0.03(-0.35%)
Mar 04, 2024 8.800 8.800 8.250 8.560 13,649 -0.04(-0.47%)
Mar 01, 2024 8.456 8.990 8.400 8.600 12,523 +0.25(+2.99%)
Feb 29, 2024 8.370 8.700 8.050 8.350 12,813 -0.20(-2.34%)
Feb 28, 2024 8.640 8.640 8.360 8.550 7,094 -0.09(-1.04%)
Feb 27, 2024 8.990 8.990 8.450 8.640 10,109 -0.14(-1.59%)
Feb 26, 2024 8.469 8.850 8.380 8.780 16,239 +0.64(+7.86%)
Feb 23, 2024 8.200 8.275 8.000 8.140 2,562 -0.14(-1.69%)
Feb 22, 2024 8.340 9.010 8.080 8.280 29,861 +0.07(+0.85%)
Feb 21, 2024 8.000 8.325 8.000 8.210 12,204 +0.26(+3.27%)
Feb 20, 2024 7.730 8.302 7.350 7.950 44,824 +0.40(+5.30%)
Feb 16, 2024 7.570 7.570 7.280 7.550 3,809 -0.01(-0.13%)
Feb 15, 2024 7.190 7.720 6.890 7.560 16,488 +0.07(+0.93%)
Feb 14, 2024 7.260 7.490 7.260 7.490 5,907 -0.10(-1.32%)
Feb 13, 2024 7.480 7.600 7.392 7.590 5,202 +0.10(+1.34%)
Feb 12, 2024 7.310 7.690 7.310 7.490 13,376 +0.09(+1.22%)
Feb 09, 2024 7.490 7.500 7.314 7.400 8,445 +0.00(+0.00%)
Feb 08, 2024 7.380 7.400 7.260 7.400 3,521 +0.01(+0.16%)
Feb 07, 2024 7.540 8.000 7.130 7.388 14,466 -0.33(-4.30%)
Feb 06, 2024 7.780 7.880 7.200 7.720 27,144 +0.11(+1.45%)
Feb 05, 2024 6.910 8.070 6.910 7.610 42,310 +0.62(+8.87%)
Feb 02, 2024 6.520 7.000 6.520 6.990 33,198 +0.47(+7.21%)
Feb 01, 2024 6.410 6.550 6.410 6.520 7,761 -0.06(-0.91%)
Jan 31, 2024 6.080 6.840 6.080 6.580 16,510 +0.06(+0.92%)
Jan 30, 2024 6.440 6.520 6.440 6.520 1,179 -0.08(-1.21%)
Jan 29, 2024 6.500 6.600 6.500 6.600 1,168 +0.06(+0.87%)
Jan 26, 2024 6.550 6.550 6.500 6.543 4,926 +0.04(+0.66%)
Jan 24, 2024 6.500 408 -0.06(-0.91%)
Jan 23, 2024 6.550 6.560 6.550 6.560 898 +0.06(+0.92%)
Jan 22, 2024 6.575 6.575 6.250 6.500 7,115 -0.09(-1.44%)
Jan 19, 2024 6.750 6.750 6.500 6.595 4,361 -0.08(-1.27%)
Jan 18, 2024 6.580 6.750 6.580 6.680 1,514 +0.16(+2.45%)
Jan 17, 2024 6.350 6.640 6.350 6.520 11,271 -0.02(-0.31%)
Jan 16, 2024 6.440 6.590 6.430 6.540 3,413 +0.06(+0.93%)
Jan 12, 2024 6.370 6.550 6.270 6.480 9,850 +0.20(+3.18%)
Jan 11, 2024 6.340 6.510 6.190 6.280 12,852 -0.24(-3.67%)
Jan 10, 2024 6.520 6.600 6.480 6.519 13,266 -0.05(-0.78%)
Jan 09, 2024 6.470 6.720 6.410 6.570 14,680 +0.05(+0.77%)
Jan 08, 2024 6.470 6.630 6.292 6.520 6,937 +0.03(+0.46%)
Jan 05, 2024 6.220 6.550 6.220 6.490 24,192 +0.26(+4.17%)
Jan 04, 2024 6.190 6.330 5.680 6.230 25,903 +0.05(+0.81%)
Jan 03, 2024 6.130 6.280 6.090 6.180 22,574 +0.00(+0.00%)
Jan 02, 2024 6.225 6.350 6.170 6.180 2,151 -0.08(-1.28%)
Dec 29, 2023 6.260 6.540 6.130 6.260 14,401 +0.14(+2.29%)
Dec 28, 2023 6.020 6.360 6.020 6.120 28,006 +0.04(+0.66%)
Dec 27, 2023 5.860 6.160 5.860 6.080 23,929 +0.14(+2.36%)
Dec 26, 2023 5.910 6.130 5.890 5.940 10,982 -0.04(-0.67%)
Dec 22, 2023 5.810 6.060 5.810 5.980 16,346 +0.03(+0.50%)
Dec 21, 2023 5.950 5.950 5.950 5.950 1,297 -0.19(-3.09%)
Dec 20, 2023 6.060 6.140 6.060 6.140 1,697 +0.07(+1.15%)
Dec 19, 2023 5.921 6.070 5.921 6.070 3,008 +0.10(+1.68%)
Dec 18, 2023 5.670 6.300 5.550 5.970 5,189 +0.15(+2.58%)
Dec 15, 2023 6.010 6.120 5.820 5.820 5,106 -0.29(-4.75%)
Dec 14, 2023 5.979 6.250 5.979 6.110 4,808 +0.23(+3.91%)
Dec 13, 2023 6.030 6.220 5.880 5.880 6,751 -0.10(-1.67%)
Dec 12, 2023 6.350 6.730 5.980 5.980 7,964 -0.32(-5.08%)
Dec 11, 2023 6.390 6.550 6.300 6.300 14,345 -0.22(-3.37%)
Dec 08, 2023 6.310 6.520 6.310 6.520 3,704 +0.07(+1.09%)
Dec 07, 2023 6.650 6.650 6.250 6.450 31,305 -0.04(-0.62%)
Dec 06, 2023 6.090 6.670 6.090 6.490 20,261 +0.08(+1.25%)
Dec 05, 2023 5.950 6.580 5.950 6.410 58,153 +0.32(+5.25%)
Dec 04, 2023 6.010 6.500 5.907 6.090 26,995 -0.15(-2.40%)
Dec 01, 2023 5.960 6.440 5.940 6.240 8,104 +0.32(+5.32%)
Nov 30, 2023 5.760 5.925 5.760 5.925 2,993 +0.19(+3.40%)
Nov 29, 2023 5.980 5.980 5.730 5.730 1,587 +0.10(+1.78%)
Nov 28, 2023 5.828 5.970 5.620 5.630 1,437 -0.07(-1.23%)
Nov 27, 2023 5.620 5.910 5.620 5.700 8,808 +0.06(+1.06%)
Nov 24, 2023 5.640 5.640 5.640 5.640 1,077 -0.01(-0.18%)
Nov 22, 2023 5.640 5.710 5.520 5.650 12,512 +0.18(+3.29%)
Nov 21, 2023 5.410 5.840 5.410 5.470 9,348 -0.08(-1.44%)
Nov 20, 2023 5.510 5.835 5.510 5.550 13,575 -0.30(-5.13%)
Nov 17, 2023 5.800 5.910 5.790 5.850 9,071 +0.20(+3.54%)
Nov 16, 2023 5.660 5.800 5.650 5.650 1,816 -0.20(-3.42%)
Nov 15, 2023 5.780 5.930 5.750 5.850 15,607 +0.07(+1.21%)
Nov 14, 2023 5.450 5.969 5.320 5.780 23,346 +0.79(+15.83%)
Nov 13, 2023 5.250 5.288 4.800 4.990 43,501 -0.26(-4.95%)
Nov 10, 2023 5.200 5.250 5.200 5.250 7,604 +0.10(+1.94%)
Nov 09, 2023 5.245 5.250 5.150 5.150 5,247 -0.03(-0.58%)
Nov 08, 2023 5.275 5.275 5.150 5.180 3,757 -0.07(-1.33%)
Nov 07, 2023 5.240 5.250 5.239 5.250 3,348 +0.10(+1.94%)
Nov 06, 2023 5.160 5.190 5.150 5.150 2,796 -0.05(-0.96%)
Nov 03, 2023 5.400 5.400 5.168 5.200 3,425 -0.28(-5.11%)
Nov 02, 2023 5.480 5.480 5.480 5.480 1,005 +0.26(+4.98%)
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.