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

Decisionpoint Systems Inc (NY: DPSI )

10.09 +0.02 (+0.20%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 28, 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, 2022 8.460 8.490 8.080 8.490 47,497 +0.45(+5.60%)
Nov 29, 2022 8.300 8.310 7.720 8.040 29,901 -0.05(-0.62%)
Nov 28, 2022 7.980 8.090 7.850 8.090 75,348 +0.50(+6.59%)
Nov 25, 2022 7.500 7.750 7.401 7.590 30,572 +0.34(+4.69%)
Nov 23, 2022 7.240 7.964 7.240 7.250 56,038 +0.13(+1.83%)
Nov 22, 2022 6.960 7.250 6.856 7.120 123,409 +0.62(+9.54%)
Nov 21, 2022 6.330 6.795 6.310 6.500 20,233 +0.17(+2.65%)
Nov 18, 2022 6.340 6.370 6.095 6.332 19,877 +0.38(+6.42%)
Nov 17, 2022 6.090 6.286 5.850 5.950 16,129 -0.05(-0.83%)
Nov 16, 2022 6.300 6.464 5.855 6.000 38,080 +0.11(+1.87%)
Nov 15, 2022 5.720 6.330 5.720 5.890 54,187 +0.18(+3.15%)
Nov 14, 2022 7.450 8.000 5.440 5.710 171,510 -1.69(-22.84%)
Nov 11, 2022 7.250 7.500 7.150 7.400 39,837 +0.31(+4.37%)
Nov 10, 2022 7.085 7.090 6.930 7.090 6,740 +0.02(+0.28%)
Nov 09, 2022 7.090 7.090 6.990 7.070 5,473 -0.01(-0.14%)
Nov 08, 2022 6.929 7.080 6.929 7.080 7,806 +0.19(+2.76%)
Nov 07, 2022 6.860 6.920 6.850 6.890 4,267 -0.14(-2.02%)
Nov 04, 2022 6.862 7.032 6.862 7.032 2,655 +0.01(+0.20%)
Nov 03, 2022 7.080 7.090 6.900 7.018 6,302 -0.01(-0.12%)
Nov 02, 2022 6.960 7.030 6.930 7.026 2,596 +0.05(+0.66%)
Nov 01, 2022 6.950 7.026 6.896 6.980 4,674 +0.13(+1.90%)
Oct 31, 2022 6.850 7.110 6.850 6.850 10,024 -0.25(-3.52%)
Oct 28, 2022 7.100 7.100 7.030 7.100 4,070 +0.00(+0.00%)
Oct 27, 2022 6.870 7.100 6.850 7.100 7,937 +0.25(+3.65%)
Oct 26, 2022 6.770 7.000 6.690 6.850 9,470 +0.14(+2.09%)
Oct 25, 2022 6.950 6.990 6.709 6.710 13,083 -0.35(-4.96%)
Oct 24, 2022 7.250 7.250 6.625 7.060 25,490 -0.16(-2.26%)
Oct 21, 2022 7.170 7.223 6.780 7.223 7,735 +0.29(+4.15%)
Oct 20, 2022 7.250 7.250 6.630 6.935 21,026 -0.20(-2.73%)
Oct 19, 2022 6.920 7.130 6.910 7.130 17,217 -0.07(-0.97%)
Oct 18, 2022 7.520 7.850 7.010 7.200 25,683 -0.30(-4.00%)
Oct 17, 2022 7.170 7.500 7.090 7.500 112,936 +0.40(+5.63%)
Oct 14, 2022 6.950 7.170 6.900 7.100 23,317 +0.30(+4.36%)
Oct 13, 2022 6.780 6.970 6.526 6.803 17,025 +0.29(+4.51%)
Oct 12, 2022 6.760 6.900 6.500 6.510 20,642 -0.50(-7.13%)
Oct 11, 2022 7.070 7.210 6.887 7.010 48,890 -0.04(-0.57%)
Oct 10, 2022 6.950 7.050 6.770 7.050 32,177 +0.49(+7.47%)
Oct 07, 2022 7.000 7.000 6.560 6.560 17,097 -0.43(-6.15%)
Oct 06, 2022 6.750 6.990 6.625 6.990 15,934 +0.48(+7.37%)
Oct 05, 2022 6.750 6.750 6.320 6.510 26,613 -0.11(-1.66%)
Oct 04, 2022 6.120 6.880 5.970 6.620 47,121 +0.79(+13.55%)
Oct 03, 2022 5.900 6.150 5.660 5.830 51,126 -0.54(-8.48%)
Sep 30, 2022 7.090 7.140 6.140 6.370 31,814 -0.78(-10.91%)
Sep 29, 2022 7.250 7.450 7.020 7.150 52,264 +0.01(+0.14%)
Sep 28, 2022 6.750 7.250 6.320 7.140 78,011 +0.84(+13.42%)
Sep 27, 2022 5.880 6.490 5.880 6.295 16,534 +0.42(+7.24%)
Sep 26, 2022 5.700 5.970 5.677 5.870 16,689 +0.26(+4.63%)
Sep 23, 2022 5.520 5.813 5.510 5.610 9,819 +0.11(+2.00%)
Sep 22, 2022 6.190 6.190 5.500 5.500 5,466 -0.20(-3.51%)
Sep 21, 2022 5.900 5.950 5.700 5.700 18,002 -0.16(-2.73%)
Sep 20, 2022 5.640 5.860 5.500 5.860 6,617 +0.14(+2.45%)
Sep 19, 2022 6.520 6.800 5.390 5.720 60,190 -0.21(-3.54%)
Sep 16, 2022 5.400 6.290 5.070 5.930 111,430 +1.02(+20.77%)
Sep 15, 2022 4.820 5.140 4.820 4.910 7,105 +0.18(+3.81%)
Sep 14, 2022 5.120 5.460 4.730 4.730 6,095 -0.75(-13.69%)
Sep 13, 2022 5.500 5.580 4.960 5.480 7,445 +0.03(+0.55%)
Sep 12, 2022 5.500 5.688 5.450 5.450 8,385 +0.04(+0.74%)
Sep 09, 2022 5.500 5.500 5.200 5.410 1,969 -0.05(-0.92%)
Sep 08, 2022 5.755 5.755 5.460 5.460 4,864 -0.07(-1.27%)
Sep 07, 2022 5.310 5.530 4.780 5.530 5,959 -0.08(-1.43%)
Sep 06, 2022 5.600 6.135 5.050 5.610 8,470 -0.39(-6.50%)
Sep 02, 2022 5.920 6.000 5.740 6.000 8,623 +0.17(+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.