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

Decisionpoint Systems Inc (NY: DPSI )

10.01 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Apr 28, 2023 6.672 7.160 6.672 7.030 26,970 +0.30(+4.46%)
Apr 27, 2023 6.600 6.750 6.600 6.730 15,162 +0.10(+1.51%)
Apr 26, 2023 6.570 6.670 6.510 6.630 4,947 +0.11(+1.69%)
Apr 25, 2023 6.530 6.670 6.250 6.520 13,774 -0.04(-0.63%)
Apr 24, 2023 6.405 6.730 6.405 6.561 7,587 -0.11(-1.63%)
Apr 21, 2023 6.375 6.670 6.375 6.670 2,039 +0.27(+4.22%)
Apr 20, 2023 6.380 6.730 6.330 6.400 8,181 -0.22(-3.32%)
Apr 19, 2023 6.630 6.730 6.580 6.620 4,302 -0.13(-1.93%)
Apr 18, 2023 6.640 6.815 6.632 6.750 13,806 +0.08(+1.20%)
Apr 17, 2023 6.460 6.890 6.340 6.670 21,434 +0.21(+3.25%)
Apr 14, 2023 6.510 6.980 6.450 6.460 7,660 -0.11(-1.67%)
Apr 13, 2023 6.230 6.649 6.230 6.570 18,830 +0.37(+5.97%)
Apr 12, 2023 6.200 6.320 6.140 6.200 14,133 -0.12(-1.95%)
Apr 11, 2023 5.670 6.450 5.670 6.323 15,201 +0.56(+9.77%)
Apr 10, 2023 5.500 6.120 5.310 5.760 39,318 +0.26(+4.73%)
Apr 06, 2023 5.520 5.760 5.260 5.500 33,863 -0.02(-0.36%)
Apr 05, 2023 5.600 5.800 5.370 5.520 6,330 +0.00(+0.00%)
Apr 04, 2023 6.000 6.150 5.260 5.520 45,514 -0.61(-9.88%)
Apr 03, 2023 6.470 6.650 6.000 6.125 71,658 -0.54(-8.03%)
Mar 31, 2023 6.400 6.690 6.400 6.660 16,840 +0.00(+0.00%)
Mar 30, 2023 6.680 6.680 6.214 6.660 17,991 +0.16(+2.46%)
Mar 29, 2023 6.700 6.980 6.500 6.500 21,523 +0.00(+0.00%)
Mar 28, 2023 6.460 6.770 6.460 6.500 13,262 -0.02(-0.31%)
Mar 27, 2023 6.890 6.890 6.500 6.520 14,500 -0.24(-3.55%)
Mar 24, 2023 6.830 6.830 6.580 6.760 10,560 -0.13(-1.83%)
Mar 23, 2023 6.687 7.000 6.687 6.886 1,472 +0.17(+2.47%)
Mar 22, 2023 6.990 6.990 6.692 6.720 9,384 -0.20(-2.89%)
Mar 21, 2023 6.700 7.080 6.615 6.920 28,641 +0.36(+5.49%)
Mar 20, 2023 6.740 6.740 6.320 6.560 22,907 -0.24(-3.53%)
Mar 17, 2023 6.570 6.800 6.490 6.800 13,027 +0.23(+3.50%)
Mar 16, 2023 6.510 6.920 6.507 6.570 30,197 +0.19(+2.98%)
Mar 15, 2023 6.360 6.580 6.270 6.380 30,022 -0.31(-4.63%)
Mar 14, 2023 7.160 7.160 6.050 6.690 64,435 -0.11(-1.62%)
Mar 13, 2023 7.580 7.650 6.660 6.800 105,747 -0.93(-12.03%)
Mar 10, 2023 8.220 8.220 7.670 7.730 8,767 -0.58(-6.98%)
Mar 09, 2023 8.180 8.410 8.164 8.310 8,587 +0.22(+2.72%)
Mar 08, 2023 7.990 8.300 7.800 8.090 9,136 +0.23(+2.93%)
Mar 07, 2023 8.130 8.305 7.710 7.860 6,777 -0.25(-3.08%)
Mar 06, 2023 7.830 8.170 7.697 8.110 20,793 +0.46(+6.01%)
Mar 03, 2023 7.920 7.998 7.610 7.650 8,136 +0.00(+0.00%)
Mar 02, 2023 7.841 7.841 7.650 7.650 6,378 -0.28(-3.53%)
Mar 01, 2023 7.620 8.190 7.620 7.930 60,392 +0.31(+4.07%)
Feb 28, 2023 7.780 7.780 7.600 7.620 27,316 +0.00(+0.00%)
Feb 27, 2023 7.970 7.970 7.550 7.620 30,654 -0.08(-1.04%)
Feb 24, 2023 7.670 7.885 7.650 7.700 9,593 -0.19(-2.41%)
Feb 23, 2023 7.860 8.270 7.650 7.890 17,073 +0.23(+3.00%)
Feb 22, 2023 7.560 7.739 7.510 7.660 12,724 +0.17(+2.27%)
Feb 21, 2023 7.920 8.057 7.390 7.490 29,057 -0.43(-5.43%)
Feb 17, 2023 7.800 8.000 7.800 7.920 6,599 +0.12(+1.54%)
Feb 16, 2023 8.310 8.310 7.800 7.800 6,083 -0.54(-6.47%)
Feb 15, 2023 8.050 8.412 7.910 8.340 20,227 +0.16(+1.96%)
Feb 14, 2023 8.420 8.440 8.060 8.180 15,791 -0.37(-4.33%)
Feb 13, 2023 7.960 8.580 7.960 8.550 26,116 +0.85(+11.04%)
Feb 10, 2023 7.410 8.230 7.410 7.700 20,141 +0.21(+2.80%)
Feb 09, 2023 8.450 8.450 7.200 7.490 50,704 +0.22(+3.03%)
Feb 08, 2023 7.300 7.790 7.200 7.270 86,627 -0.82(-10.14%)
Feb 07, 2023 8.310 8.557 7.800 8.090 22,617 -0.08(-0.98%)
Feb 06, 2023 8.770 9.135 8.100 8.170 106,039 -0.86(-9.52%)
Feb 03, 2023 9.230 9.480 9.010 9.030 11,501 -0.41(-4.34%)
Feb 02, 2023 9.400 9.450 9.080 9.440 9,488 -0.01(-0.11%)
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.