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

Document Security Systems (NY: DSS )

1.780 +0.130 (+7.88%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Mar 31, 2023 0.1860 0.2029 0.1860 0.1996 116,221 +0.01(+7.34%)
Mar 30, 2023 0.1900 0.1945 0.1859 0.1860 85,819 +0.00(+0.05%)
Mar 29, 2023 0.1811 0.1911 0.1811 0.1859 158,975 +0.00(+2.67%)
Mar 28, 2023 0.1932 0.1944 0.1811 0.1811 106,006 -0.01(-6.39%)
Mar 27, 2023 0.1950 0.2046 0.1858 0.1934 171,847 +0.01(+4.15%)
Mar 24, 2023 0.1882 0.1937 0.1802 0.1857 85,802 +0.00(+0.65%)
Mar 23, 2023 0.1950 0.2019 0.1797 0.1845 311,768 -0.00(-0.65%)
Mar 22, 2023 0.1858 0.1991 0.1857 0.1857 207,300 -0.00(-0.30%)
Mar 21, 2023 0.1862 0.1995 0.1858 0.1863 117,681 -0.01(-2.72%)
Mar 20, 2023 0.1966 0.2131 0.1786 0.1915 247,491 +0.01(+6.07%)
Mar 17, 2023 0.2159 0.2266 0.1805 0.1805 243,438 -0.03(-14.66%)
Mar 16, 2023 0.2191 0.2227 0.2069 0.2115 155,541 +0.00(+1.24%)
Mar 15, 2023 0.2182 0.2320 0.2089 0.2089 152,189 -0.01(-3.72%)
Mar 14, 2023 0.2315 0.2361 0.2170 0.2170 238,239 +0.00(+1.61%)
Mar 13, 2023 0.2321 0.2358 0.2052 0.2136 279,195 -0.01(-4.56%)
Mar 10, 2023 0.2321 0.2321 0.2224 0.2238 94,556 -0.00(-0.62%)
Mar 09, 2023 0.2423 0.2483 0.2250 0.2252 177,384 -0.02(-7.48%)
Mar 08, 2023 0.2507 0.2507 0.2323 0.2434 298,558 +0.01(+3.80%)
Mar 07, 2023 0.2228 0.2411 0.2217 0.2344 304,500 +0.01(+5.47%)
Mar 06, 2023 0.2136 0.2227 0.2080 0.2223 93,787 +0.01(+4.09%)
Mar 03, 2023 0.2136 0.2136 0.2080 0.2136 88,392 +0.00(+0.92%)
Mar 02, 2023 0.2136 0.2136 0.2067 0.2116 66,665 +0.00(+0.84%)
Mar 01, 2023 0.2089 0.2136 0.2089 0.2098 68,459 +0.00(+0.44%)
Feb 28, 2023 0.2046 0.2228 0.2043 0.2089 53,223 -0.00(-0.88%)
Feb 27, 2023 0.2146 0.2275 0.2090 0.2108 57,699 +0.00(+0.84%)
Feb 24, 2023 0.2136 0.2275 0.1976 0.2090 358,799 -0.00(-2.17%)
Feb 23, 2023 0.2089 0.2227 0.2089 0.2136 86,402 -0.01(-2.42%)
Feb 22, 2023 0.2136 0.2228 0.2067 0.2189 172,999 +0.00(+0.77%)
Feb 21, 2023 0.2321 0.2321 0.2148 0.2173 108,110 -0.01(-5.76%)
Feb 17, 2023 0.2414 0.2442 0.2228 0.2305 287,609 +0.01(+2.39%)
Feb 16, 2023 0.2228 0.2343 0.2228 0.2252 59,188 -0.00(-1.66%)
Feb 15, 2023 0.2228 0.2367 0.2078 0.2290 210,885 +0.01(+2.75%)
Feb 14, 2023 0.2136 0.2320 0.2173 0.2228 130,991 -0.00(-1.88%)
Feb 13, 2023 0.2256 0.2321 0.2185 0.2271 199,221 -0.00(-1.92%)
Feb 10, 2023 0.2414 0.2420 0.2210 0.2316 177,614 -0.01(-5.67%)
Feb 09, 2023 0.2504 0.2515 0.2414 0.2455 73,458 -0.01(-2.07%)
Feb 08, 2023 0.2600 0.2600 0.2507 0.2507 54,014 -0.00(-0.37%)
Feb 07, 2023 0.2398 0.2599 0.2398 0.2516 148,179 -0.01(-3.21%)
Feb 06, 2023 0.2552 0.2826 0.2439 0.2600 472,848 +0.00(+1.12%)
Feb 03, 2023 0.2693 0.2786 0.2507 0.2571 157,132 -0.01(-4.19%)
Feb 02, 2023 0.2507 0.2867 0.2483 0.2683 577,050 +0.03(+11.15%)
Feb 01, 2023 0.2043 0.2507 0.2039 0.2414 971,555 +0.03(+13.04%)
Jan 31, 2023 0.2166 0.2166 0.2066 0.2136 124,347 +0.00(+1.23%)
Jan 30, 2023 0.2072 0.2228 0.2043 0.2110 98,051 -0.00(-1.22%)
Jan 27, 2023 0.2136 0.2186 0.1958 0.2136 279,047 +0.00(+1.72%)
Jan 26, 2023 0.2136 0.2136 0.2089 0.2099 92,583 +0.01(+3.01%)
Jan 25, 2023 0.2043 0.2071 0.1959 0.2038 97,802 -0.00(-0.23%)
Jan 24, 2023 0.2210 0.2210 0.2010 0.2043 138,738 +0.00(+0.00%)
Jan 23, 2023 0.2043 0.2156 0.1950 0.2043 247,023 -0.00(-0.95%)
Jan 20, 2023 0.2010 0.2108 0.1950 0.2062 80,559 +0.01(+3.35%)
Jan 19, 2023 0.2033 0.2089 0.1927 0.1995 89,532 -0.01(-3.55%)
Jan 18, 2023 0.2321 0.2321 0.2012 0.2069 265,064 -0.01(-5.27%)
Jan 17, 2023 0.2136 0.2228 0.2089 0.2184 229,588 +0.01(+3.02%)
Jan 13, 2023 0.1951 0.2177 0.1904 0.2120 380,339 +0.02(+11.37%)
Jan 12, 2023 0.1950 0.2043 0.1857 0.1903 223,967 -0.00(-2.52%)
Jan 11, 2023 0.1951 0.2029 0.1860 0.1953 183,763 +0.00(+0.38%)
Jan 10, 2023 0.1764 0.2043 0.1764 0.1945 271,936 +0.02(+10.26%)
Jan 09, 2023 0.1764 0.1767 0.1670 0.1764 148,893 +0.01(+8.26%)
Jan 06, 2023 0.1824 0.1857 0.1625 0.1630 484,270 -0.01(-7.63%)
Jan 05, 2023 0.1671 0.1857 0.1580 0.1764 300,360 +0.01(+7.47%)
Jan 04, 2023 0.1578 0.1643 0.1532 0.1642 116,153 +0.01(+4.93%)
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.