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

Document Security Systems (NY: DSS )

1.240 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2018 551.53 573.82 523.68 540.39 241 +11.14(+2.11%)
Nov 29, 2018 507.69 534.93 490.25 529.25 93 +0.00(+0.00%)
Nov 28, 2018 484.68 534.82 484.68 529.25 224 +39.00(+7.95%)
Nov 27, 2018 534.82 557.10 484.68 490.25 269 -44.40(-8.30%)
Nov 26, 2018 506.69 545.57 504.51 534.65 59 +8.75(+1.66%)
Nov 23, 2018 488.02 537.60 488.02 525.90 53 +30.75(+6.21%)
Nov 21, 2018 495.15 495.15 495.15 0 +21.62(+4.56%)
Nov 20, 2018 501.39 501.39 462.40 473.54 214 -22.84(-4.60%)
Nov 19, 2018 519.22 541.50 485.40 496.38 318 -16.16(-3.15%)
Nov 16, 2018 551.53 557.10 512.53 512.53 316 -44.57(-8.00%)
Nov 15, 2018 562.67 590.53 523.68 557.10 489 -78.00(-12.28%)
Nov 14, 2018 724.23 724.23 601.67 635.10 561 -33.43(-5.00%)
Nov 13, 2018 618.38 724.23 584.96 668.52 1,417 +44.57(+7.14%)
Nov 12, 2018 579.39 640.67 579.39 623.96 427 +50.14(+8.74%)
Nov 09, 2018 612.81 612.81 568.25 573.82 419 -66.85(-10.43%)
Nov 08, 2018 701.95 718.66 618.38 640.67 1,858 -100.28(-13.53%)
Nov 07, 2018 579.39 768.80 579.39 740.95 3,806 +155.99(+26.67%)
Nov 06, 2018 584.96 612.81 568.25 584.96 214 +5.57(+0.96%)
Nov 05, 2018 562.67 807.80 549.64 579.39 1,481 +33.43(+6.12%)
Nov 02, 2018 579.39 579.39 540.39 545.96 48 -22.28(-3.92%)
Nov 01, 2018 584.96 601.67 565.51 568.25 11 -16.71(-2.86%)
Oct 31, 2018 584.96 599.00 568.25 584.96 13 +11.14(+1.94%)
Oct 30, 2018 562.67 584.96 557.16 573.82 24 +33.59(+6.22%)
Oct 29, 2018 562.67 568.25 540.22 540.22 18 -22.45(-3.99%)
Oct 26, 2018 557.10 562.67 557.10 562.67 26 +5.57(+1.00%)
Oct 25, 2018 568.25 573.82 557.10 557.10 4 -16.71(-2.91%)
Oct 24, 2018 573.87 573.87 562.73 573.82 12 +0.00(+0.00%)
Oct 23, 2018 568.25 573.82 568.25 573.82 10 +11.14(+1.98%)
Oct 22, 2018 576.27 576.27 562.67 562.67 21 -16.71(-2.88%)
Oct 19, 2018 582.17 584.96 575.49 579.39 21 +16.71(+2.97%)
Oct 18, 2018 584.96 590.53 562.67 562.67 42 -22.28(-3.81%)
Oct 17, 2018 562.73 584.96 562.73 584.96 14 +8.36(+1.45%)
Oct 16, 2018 570.86 596.10 557.10 576.60 57 +2.79(+0.49%)
Oct 15, 2018 584.96 584.96 573.82 573.82 29 -22.28(-3.74%)
Oct 12, 2018 590.53 596.10 562.67 596.10 18 +33.43(+5.94%)
Oct 11, 2018 607.24 612.81 562.67 562.67 22 -33.43(-5.61%)
Oct 10, 2018 607.24 618.38 596.10 596.10 17 -11.14(-1.83%)
Oct 09, 2018 623.96 635.10 607.24 607.24 15 -22.28(-3.54%)
Oct 08, 2018 601.67 635.10 584.96 629.53 16 +22.28(+3.67%)
Oct 05, 2018 607.24 612.81 601.67 607.24 9 +0.00(+0.00%)
Oct 04, 2018 596.10 607.24 596.10 607.24 41 +27.86(+4.81%)
Oct 03, 2018 562.67 607.24 562.67 579.39 18 +16.71(+2.97%)
Oct 02, 2018 590.53 601.67 558.61 562.67 37 -27.86(-4.72%)
Oct 01, 2018 607.24 607.24 590.53 590.53 62 +0.00(+0.00%)
Sep 28, 2018 590.53 607.24 584.96 590.53 18 -15.82(-2.61%)
Sep 27, 2018 599.11 617.88 599.11 606.35 15 -0.89(-0.15%)
Sep 26, 2018 562.67 607.24 562.67 607.24 46 +50.14(+9.00%)
Sep 25, 2018 584.96 584.96 557.10 557.10 61 +0.00(+0.00%)
Sep 24, 2018 590.53 590.53 557.10 557.10 106 +22.28(+4.17%)
Sep 21, 2018 607.24 646.24 534.82 534.82 236 -66.85(-11.11%)
Sep 20, 2018 601.67 646.24 601.67 601.67 41 +0.00(+0.00%)
Sep 19, 2018 618.38 640.67 601.67 601.67 27 -13.93(-2.26%)
Sep 18, 2018 640.61 640.61 573.82 615.60 92 +13.93(+2.31%)
Sep 17, 2018 646.24 685.24 557.10 601.67 53 -44.57(-6.90%)
Sep 14, 2018 646.24 685.24 646.24 646.24 33 -11.14(-1.69%)
Sep 13, 2018 668.52 696.38 646.24 657.38 68 -39.00(-5.60%)
Sep 12, 2018 674.10 701.95 662.95 696.38 19 +16.71(+2.46%)
Sep 11, 2018 651.81 696.38 651.81 679.67 41 +33.43(+5.17%)
Sep 10, 2018 674.10 701.95 646.24 646.24 48 -33.43(-4.92%)
Sep 07, 2018 679.67 707.52 662.95 679.67 36 +5.57(+0.83%)
Sep 06, 2018 707.52 724.23 674.10 674.10 26 -27.86(-3.97%)
Sep 05, 2018 718.66 746.52 696.38 701.95 6 -11.14(-1.56%)
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.