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: 4:10 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 (%)
Dec 30, 2022 7.750 8.645 7.600 8.100 50,698 +0.50(+6.58%)
Dec 29, 2022 7.180 7.804 7.180 7.600 28,875 +0.39(+5.41%)
Dec 28, 2022 7.620 8.300 7.170 7.210 54,399 -0.54(-6.98%)
Dec 27, 2022 8.040 8.040 7.610 7.751 54,586 -0.33(-4.07%)
Dec 23, 2022 7.580 8.560 7.580 8.080 57,380 +0.27(+3.46%)
Dec 22, 2022 8.650 8.650 7.404 7.810 85,099 -0.84(-9.71%)
Dec 21, 2022 8.470 9.010 8.450 8.650 37,525 +0.16(+1.88%)
Dec 20, 2022 8.500 8.980 8.450 8.490 34,767 -0.02(-0.24%)
Dec 19, 2022 8.510 8.900 8.500 8.510 44,986 -0.40(-4.49%)
Dec 16, 2022 9.620 9.620 8.500 8.910 75,561 -0.40(-4.30%)
Dec 15, 2022 10.03 10.03 9.070 9.310 91,504 -0.70(-6.99%)
Dec 14, 2022 9.790 10.50 9.654 10.01 120,308 +0.22(+2.28%)
Dec 13, 2022 9.850 9.950 9.475 9.787 54,960 +0.13(+1.32%)
Dec 12, 2022 9.780 9.850 9.250 9.660 74,467 +0.12(+1.26%)
Dec 09, 2022 9.200 9.630 8.810 9.540 72,568 +0.57(+6.35%)
Dec 08, 2022 9.280 9.280 8.720 8.970 49,594 -0.12(-1.32%)
Dec 07, 2022 9.500 9.775 8.820 9.090 96,299 -0.71(-7.24%)
Dec 06, 2022 9.900 9.910 8.600 9.800 90,900 +0.23(+2.40%)
Dec 05, 2022 9.000 9.591 8.800 9.570 110,880 +0.77(+8.75%)
Dec 02, 2022 8.790 9.630 8.300 8.800 115,562 -0.04(-0.45%)
Dec 01, 2022 8.740 8.880 8.520 8.839 27,524 +0.35(+4.12%)
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%)
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.