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: 6:30 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 30, 2024 8.100 8.100 7.965 8.051 2,316 -0.04(-0.48%)
Apr 29, 2024 8.325 8.330 8.090 8.090 2,467 -0.04(-0.49%)
Apr 26, 2024 8.135 8.135 8.130 8.130 3,194 -0.14(-1.69%)
Apr 25, 2024 8.180 8.439 8.180 8.270 1,796 -0.13(-1.55%)
Apr 24, 2024 8.470 8.470 8.100 8.400 2,723 -0.07(-0.83%)
Apr 23, 2024 8.360 8.590 8.190 8.470 5,535 +0.12(+1.44%)
Apr 22, 2024 7.900 8.410 7.900 8.350 4,159 -0.05(-0.60%)
Apr 19, 2024 8.030 8.480 8.030 8.400 1,035 -0.10(-1.18%)
Apr 18, 2024 8.250 8.500 8.250 8.500 1,579 +0.00(+0.00%)
Apr 17, 2024 8.480 8.678 7.940 8.500 9,872 -0.14(-1.62%)
Apr 16, 2024 8.650 8.650 8.640 8.640 2,140 -0.02(-0.23%)
Apr 15, 2024 8.370 8.700 8.370 8.660 2,579 +0.31(+3.71%)
Apr 12, 2024 8.350 8.350 8.350 8.350 793 -0.00(-0.04%)
Apr 11, 2024 8.250 8.354 8.250 8.354 652 -0.15(-1.72%)
Apr 10, 2024 8.390 8.810 8.310 8.500 3,285 -0.12(-1.39%)
Apr 09, 2024 8.590 8.750 8.225 8.620 7,783 -0.10(-1.11%)
Apr 08, 2024 9.000 9.000 8.650 8.717 2,571 -0.37(-4.07%)
Apr 05, 2024 8.972 9.100 8.885 9.086 3,381 -0.01(-0.15%)
Apr 04, 2024 8.270 9.100 8.270 9.100 7,178 +0.37(+4.18%)
Apr 03, 2024 8.586 8.790 8.470 8.735 4,375 +0.06(+0.75%)
Apr 02, 2024 7.710 8.670 7.710 8.670 17,055 -0.03(-0.34%)
Apr 01, 2024 7.400 8.850 7.400 8.700 29,613 -0.37(-4.08%)
Mar 28, 2024 8.570 9.025 9.025 9.070 20,416 +0.50(+5.83%)
Mar 27, 2024 8.560 8.592 8.400 8.570 3,503 +0.26(+3.13%)
Mar 26, 2024 8.060 8.900 8.060 8.310 17,146 -0.64(-7.15%)
Mar 25, 2024 8.500 8.950 8.500 8.950 8,768 +0.35(+4.07%)
Mar 22, 2024 8.400 8.637 8.320 8.600 14,040 +0.19(+2.26%)
Mar 21, 2024 9.000 9.000 8.400 8.410 20,170 -0.64(-7.07%)
Mar 20, 2024 8.990 9.100 8.430 9.050 5,691 +0.35(+4.02%)
Mar 19, 2024 8.630 9.200 8.590 8.700 16,332 +0.11(+1.28%)
Mar 18, 2024 8.360 8.850 8.290 8.590 18,584 +0.47(+5.79%)
Mar 15, 2024 8.080 8.120 7.837 8.120 2,829 +0.12(+1.50%)
Mar 14, 2024 7.890 8.100 7.750 8.000 5,873 -0.12(-1.48%)
Mar 13, 2024 7.700 8.150 7.700 8.120 16,546 +0.52(+6.84%)
Mar 12, 2024 8.280 8.280 7.510 7.600 16,899 -0.70(-8.43%)
Mar 11, 2024 8.520 8.590 8.290 8.300 2,936 -0.13(-1.54%)
Mar 08, 2024 8.063 8.500 8.063 8.430 7,817 +0.13(+1.57%)
Mar 07, 2024 8.420 8.690 8.080 8.300 4,573 -0.38(-4.38%)
Mar 06, 2024 8.590 8.680 8.280 8.680 6,992 +0.15(+1.76%)
Mar 05, 2024 8.560 8.560 8.144 8.530 17,260 -0.03(-0.35%)
Mar 04, 2024 8.800 8.800 8.250 8.560 13,649 -0.04(-0.47%)
Mar 01, 2024 8.456 8.990 8.400 8.600 12,523 +0.25(+2.99%)
Feb 29, 2024 8.370 8.700 8.050 8.350 12,813 -0.20(-2.34%)
Feb 28, 2024 8.640 8.640 8.360 8.550 7,094 -0.09(-1.04%)
Feb 27, 2024 8.990 8.990 8.450 8.640 10,109 -0.14(-1.59%)
Feb 26, 2024 8.469 8.850 8.380 8.780 16,239 +0.64(+7.86%)
Feb 23, 2024 8.200 8.275 8.000 8.140 2,562 -0.14(-1.69%)
Feb 22, 2024 8.340 9.010 8.080 8.280 29,861 +0.07(+0.85%)
Feb 21, 2024 8.000 8.325 8.000 8.210 12,204 +0.26(+3.27%)
Feb 20, 2024 7.730 8.302 7.350 7.950 44,824 +0.40(+5.30%)
Feb 16, 2024 7.570 7.570 7.280 7.550 3,809 -0.01(-0.13%)
Feb 15, 2024 7.190 7.720 6.890 7.560 16,488 +0.07(+0.93%)
Feb 14, 2024 7.260 7.490 7.260 7.490 5,907 -0.10(-1.32%)
Feb 13, 2024 7.480 7.600 7.392 7.590 5,202 +0.10(+1.34%)
Feb 12, 2024 7.310 7.690 7.310 7.490 13,376 +0.09(+1.22%)
Feb 09, 2024 7.490 7.500 7.314 7.400 8,445 +0.00(+0.00%)
Feb 08, 2024 7.380 7.400 7.260 7.400 3,521 +0.01(+0.16%)
Feb 07, 2024 7.540 8.000 7.130 7.388 14,466 -0.33(-4.30%)
Feb 06, 2024 7.780 7.880 7.200 7.720 27,144 +0.11(+1.45%)
Feb 05, 2024 6.910 8.070 6.910 7.610 42,310 +0.62(+8.87%)
Feb 02, 2024 6.520 7.000 6.520 6.990 33,198 +0.47(+7.21%)
Feb 01, 2024 6.410 6.550 6.410 6.520 7,761 -0.06(-0.91%)
Jan 31, 2024 6.080 6.840 6.080 6.580 16,510 +0.06(+0.92%)
Jan 30, 2024 6.440 6.520 6.440 6.520 1,179 -0.08(-1.21%)
Jan 29, 2024 6.500 6.600 6.500 6.600 1,168 +0.06(+0.87%)
Jan 26, 2024 6.550 6.550 6.500 6.543 4,926 +0.04(+0.66%)
Jan 24, 2024 6.500 408 -0.06(-0.91%)
Jan 23, 2024 6.550 6.560 6.550 6.560 898 +0.06(+0.92%)
Jan 22, 2024 6.575 6.575 6.250 6.500 7,115 -0.09(-1.44%)
Jan 19, 2024 6.750 6.750 6.500 6.595 4,361 -0.08(-1.27%)
Jan 18, 2024 6.580 6.750 6.580 6.680 1,514 +0.16(+2.45%)
Jan 17, 2024 6.350 6.640 6.350 6.520 11,271 -0.02(-0.31%)
Jan 16, 2024 6.440 6.590 6.430 6.540 3,413 +0.06(+0.93%)
Jan 12, 2024 6.370 6.550 6.270 6.480 9,850 +0.20(+3.18%)
Jan 11, 2024 6.340 6.510 6.190 6.280 12,852 -0.24(-3.67%)
Jan 10, 2024 6.520 6.600 6.480 6.519 13,266 -0.05(-0.78%)
Jan 09, 2024 6.470 6.720 6.410 6.570 14,680 +0.05(+0.77%)
Jan 08, 2024 6.470 6.630 6.292 6.520 6,937 +0.03(+0.46%)
Jan 05, 2024 6.220 6.550 6.220 6.490 24,192 +0.26(+4.17%)
Jan 04, 2024 6.190 6.330 5.680 6.230 25,903 +0.05(+0.81%)
Jan 03, 2024 6.130 6.280 6.090 6.180 22,574 +0.00(+0.00%)
Jan 02, 2024 6.225 6.350 6.170 6.180 2,151 -0.08(-1.28%)
Dec 29, 2023 6.260 6.540 6.130 6.260 14,401 +0.14(+2.29%)
Dec 28, 2023 6.020 6.360 6.020 6.120 28,006 +0.04(+0.66%)
Dec 27, 2023 5.860 6.160 5.860 6.080 23,929 +0.14(+2.36%)
Dec 26, 2023 5.910 6.130 5.890 5.940 10,982 -0.04(-0.67%)
Dec 22, 2023 5.810 6.060 5.810 5.980 16,346 +0.03(+0.50%)
Dec 21, 2023 5.950 5.950 5.950 5.950 1,297 -0.19(-3.09%)
Dec 20, 2023 6.060 6.140 6.060 6.140 1,697 +0.07(+1.15%)
Dec 19, 2023 5.921 6.070 5.921 6.070 3,008 +0.10(+1.68%)
Dec 18, 2023 5.670 6.300 5.550 5.970 5,189 +0.15(+2.58%)
Dec 15, 2023 6.010 6.120 5.820 5.820 5,106 -0.29(-4.75%)
Dec 14, 2023 5.979 6.250 5.979 6.110 4,808 +0.23(+3.91%)
Dec 13, 2023 6.030 6.220 5.880 5.880 6,751 -0.10(-1.67%)
Dec 12, 2023 6.350 6.730 5.980 5.980 7,964 -0.32(-5.08%)
Dec 11, 2023 6.390 6.550 6.300 6.300 14,345 -0.22(-3.37%)
Dec 08, 2023 6.310 6.520 6.310 6.520 3,704 +0.07(+1.09%)
Dec 07, 2023 6.650 6.650 6.250 6.450 31,305 -0.04(-0.62%)
Dec 06, 2023 6.090 6.670 6.090 6.490 20,261 +0.08(+1.25%)
Dec 05, 2023 5.950 6.580 5.950 6.410 58,153 +0.32(+5.25%)
Dec 04, 2023 6.010 6.500 5.907 6.090 26,995 -0.15(-2.40%)
Dec 01, 2023 5.960 6.440 5.940 6.240 8,104 +0.32(+5.32%)
Nov 30, 2023 5.760 5.925 5.760 5.925 2,993 +0.19(+3.40%)
Nov 29, 2023 5.980 5.980 5.730 5.730 1,587 +0.10(+1.78%)
Nov 28, 2023 5.828 5.970 5.620 5.630 1,437 -0.07(-1.23%)
Nov 27, 2023 5.620 5.910 5.620 5.700 8,808 +0.06(+1.06%)
Nov 24, 2023 5.640 5.640 5.640 5.640 1,077 -0.01(-0.18%)
Nov 22, 2023 5.640 5.710 5.520 5.650 12,512 +0.18(+3.29%)
Nov 21, 2023 5.410 5.840 5.410 5.470 9,348 -0.08(-1.44%)
Nov 20, 2023 5.510 5.835 5.510 5.550 13,575 -0.30(-5.13%)
Nov 17, 2023 5.800 5.910 5.790 5.850 9,071 +0.20(+3.54%)
Nov 16, 2023 5.660 5.800 5.650 5.650 1,816 -0.20(-3.42%)
Nov 15, 2023 5.780 5.930 5.750 5.850 15,607 +0.07(+1.21%)
Nov 14, 2023 5.450 5.969 5.320 5.780 23,346 +0.79(+15.83%)
Nov 13, 2023 5.250 5.288 4.800 4.990 43,501 -0.26(-4.95%)
Nov 10, 2023 5.200 5.250 5.200 5.250 7,604 +0.10(+1.94%)
Nov 09, 2023 5.245 5.250 5.150 5.150 5,247 -0.03(-0.58%)
Nov 08, 2023 5.275 5.275 5.150 5.180 3,757 -0.07(-1.33%)
Nov 07, 2023 5.240 5.250 5.239 5.250 3,348 +0.10(+1.94%)
Nov 06, 2023 5.160 5.190 5.150 5.150 2,796 -0.05(-0.96%)
Nov 03, 2023 5.400 5.400 5.168 5.200 3,425 -0.28(-5.11%)
Nov 02, 2023 5.480 5.480 5.480 5.480 1,005 +0.26(+4.98%)
Nov 01, 2023 5.490 5.490 5.200 5.220 3,171 +0.06(+1.16%)
Oct 31, 2023 5.170 5.310 5.160 5.160 3,549 -0.03(-0.54%)
Oct 30, 2023 5.150 5.540 5.150 5.188 3,218 -0.02(-0.42%)
Oct 27, 2023 5.250 5.280 5.200 5.210 3,435 -0.04(-0.76%)
Oct 26, 2023 5.306 5.385 5.250 5.250 1,782 -0.05(-0.94%)
Oct 25, 2023 5.350 5.400 5.300 5.300 3,581 -0.05(-0.93%)
Oct 24, 2023 5.200 5.350 5.200 5.350 2,404 +0.26(+5.21%)
Oct 23, 2023 5.140 5.259 4.992 5.085 28,087 -0.17(-3.33%)
Oct 20, 2023 5.285 5.285 5.240 5.260 1,089 -0.04(-0.75%)
Oct 19, 2023 5.230 5.430 5.230 5.300 1,396 +0.06(+1.15%)
Oct 18, 2023 5.222 5.256 5.220 5.240 5,866 +0.13(+2.54%)
Oct 17, 2023 5.110 5.409 5.110 5.110 6,441 +0.09(+1.79%)
Oct 16, 2023 4.930 5.220 4.930 5.020 5,099 +0.00(+0.00%)
Oct 13, 2023 4.830 5.310 4.830 5.020 4,332 +0.04(+0.80%)
Oct 12, 2023 4.860 4.995 4.860 4.980 4,736 +0.17(+3.53%)
Oct 11, 2023 4.950 4.990 4.810 4.810 1,464 -0.08(-1.61%)
Oct 10, 2023 4.750 5.017 4.747 4.889 7,289 +0.03(+0.59%)
Oct 09, 2023 4.780 4.960 4.420 4.860 16,304 +0.22(+4.74%)
Oct 06, 2023 4.720 4.889 4.620 4.640 14,620 -0.18(-3.73%)
Oct 05, 2023 5.020 5.020 4.820 4.820 2,994 -0.00(-0.00%)
Oct 04, 2023 4.950 4.987 4.820 4.820 6,373 -0.25(-4.93%)
Oct 03, 2023 5.240 5.310 4.930 5.070 16,863 -0.05(-0.98%)
Oct 02, 2023 5.150 5.150 4.910 5.120 3,343 +0.12(+2.40%)
Sep 29, 2023 5.120 5.390 5.000 5.000 6,827 -0.15(-2.91%)
Sep 28, 2023 5.120 5.250 5.120 5.150 2,146 +0.03(+0.59%)
Sep 27, 2023 5.080 5.330 5.080 5.120 2,780 +0.05(+0.99%)
Sep 26, 2023 5.180 5.340 5.030 5.070 3,215 +0.04(+0.80%)
Sep 25, 2023 4.950 5.210 5.030 5.030 24,241 -0.42(-7.71%)
Sep 22, 2023 5.450 5.746 5.350 5.450 5,747 -0.09(-1.62%)
Sep 21, 2023 5.550 6.090 5.050 5.540 19,714 -0.18(-3.15%)
Sep 20, 2023 5.750 5.770 5.700 5.720 3,714 -0.17(-2.89%)
Sep 19, 2023 5.680 5.900 5.370 5.890 3,462 +0.21(+3.70%)
Sep 18, 2023 5.810 5.976 5.500 5.680 11,343 -0.28(-4.70%)
Sep 15, 2023 5.930 6.000 5.700 5.960 7,388 +0.19(+3.29%)
Sep 14, 2023 6.210 6.330 5.770 5.770 13,821 -0.21(-3.51%)
Sep 13, 2023 6.220 6.370 5.930 5.980 7,499 -0.04(-0.66%)
Sep 12, 2023 6.250 6.320 5.960 6.020 17,915 -0.14(-2.27%)
Sep 11, 2023 6.300 6.640 5.980 6.160 15,032 +0.00(+0.00%)
Sep 08, 2023 6.280 6.470 5.835 6.160 15,726 -0.04(-0.65%)
Sep 07, 2023 6.110 6.640 5.860 6.200 13,623 +0.01(+0.16%)
Sep 06, 2023 6.260 6.650 5.720 6.190 33,520 -0.07(-1.12%)
Sep 05, 2023 6.550 6.638 6.000 6.260 21,676 -0.15(-2.34%)
Sep 01, 2023 6.980 6.980 6.250 6.410 38,148 -0.55(-7.90%)
Aug 31, 2023 6.710 7.120 6.650 6.960 52,722 +0.33(+4.98%)
Aug 30, 2023 6.020 6.740 5.750 6.630 39,845 +0.46(+7.37%)
Aug 29, 2023 5.980 6.240 5.786 6.175 40,031 +0.22(+3.78%)
Aug 28, 2023 5.750 6.240 5.450 5.950 57,793 +0.58(+10.90%)
Aug 25, 2023 5.320 5.570 5.320 5.365 6,429 -0.01(-0.28%)
Aug 24, 2023 5.510 5.670 5.260 5.380 13,506 +0.05(+0.94%)
Aug 23, 2023 5.720 5.724 5.210 5.330 19,212 -0.20(-3.62%)
Aug 22, 2023 5.580 5.870 5.410 5.530 24,946 +0.14(+2.60%)
Aug 21, 2023 5.740 5.880 5.360 5.390 26,012 -0.11(-2.00%)
Aug 18, 2023 5.810 5.810 5.270 5.500 53,514 -0.24(-4.18%)
Aug 17, 2023 5.580 5.890 5.340 5.740 36,718 +0.08(+1.41%)
Aug 16, 2023 5.750 5.980 5.657 5.660 6,897 -0.25(-4.18%)
Aug 15, 2023 5.400 6.140 5.350 5.907 42,476 +0.40(+7.21%)
Aug 14, 2023 5.240 5.520 5.220 5.510 27,880 +0.37(+7.20%)
Aug 11, 2023 5.125 5.200 5.125 5.140 2,212 -0.07(-1.38%)
Aug 10, 2023 5.080 5.230 5.070 5.212 2,663 +0.13(+2.60%)
Aug 09, 2023 4.960 5.200 4.950 5.080 12,448 -0.04(-0.78%)
Aug 08, 2023 4.950 5.230 4.910 5.120 15,115 +0.13(+2.61%)
Aug 07, 2023 5.170 5.180 4.950 4.990 6,888 -0.11(-2.16%)
Aug 04, 2023 5.090 5.250 5.050 5.100 9,586 -0.10(-1.92%)
Aug 03, 2023 5.250 5.250 5.200 5.200 7,132 +0.10(+1.96%)
Aug 02, 2023 5.320 5.320 5.010 5.100 7,318 +0.09(+1.80%)
Aug 01, 2023 5.300 5.330 5.010 5.010 32,582 -0.20(-3.84%)
Jul 31, 2023 5.070 5.360 4.980 5.210 24,588 +0.08(+1.66%)
Jul 28, 2023 5.042 5.160 5.002 5.125 3,859 -0.09(-1.69%)
Jul 27, 2023 5.380 5.399 4.997 5.213 2,981 -0.18(-3.28%)
Jul 26, 2023 5.330 5.390 5.160 5.390 9,202 +0.03(+0.56%)
Jul 25, 2023 5.410 5.460 5.290 5.360 3,555 -0.19(-3.42%)
Jul 24, 2023 5.530 5.598 5.360 5.550 10,548 -0.01(-0.18%)
Jul 21, 2023 5.460 5.672 5.450 5.560 9,906 +0.11(+2.02%)
Jul 20, 2023 5.490 5.640 5.440 5.450 13,194 -0.21(-3.71%)
Jul 19, 2023 5.700 5.720 5.440 5.660 10,120 -0.06(-1.05%)
Jul 18, 2023 5.520 5.749 5.490 5.720 16,347 +0.02(+0.35%)
Jul 17, 2023 5.670 5.730 5.440 5.700 15,354 +0.14(+2.52%)
Jul 14, 2023 5.700 5.840 5.440 5.560 22,410 -0.21(-3.64%)
Jul 13, 2023 5.550 5.770 5.360 5.770 10,919 +0.39(+7.25%)
Jul 12, 2023 5.530 5.590 5.380 5.380 4,079 -0.15(-2.71%)
Jul 11, 2023 5.500 5.540 5.380 5.530 3,209 -0.01(-0.18%)
Jul 10, 2023 5.600 5.660 5.540 5.540 4,280 -0.22(-3.82%)
Jul 07, 2023 5.590 5.760 5.590 5.760 3,571 +0.12(+2.13%)
Jul 06, 2023 5.470 5.860 5.397 5.640 10,029 +0.17(+3.11%)
Jul 05, 2023 5.600 5.600 5.340 5.470 8,768 -0.06(-1.08%)
Jul 03, 2023 5.570 5.625 5.460 5.530 5,552 +0.03(+0.55%)
Jun 30, 2023 5.450 5.500 5.275 5.500 6,680 +0.07(+1.32%)
Jun 29, 2023 5.480 5.480 5.390 5.428 4,006 +0.03(+0.53%)
Jun 28, 2023 5.400 5.500 5.350 5.400 13,346 -0.01(-0.24%)
Jun 27, 2023 5.100 5.413 5.050 5.413 10,959 +0.33(+6.55%)
Jun 26, 2023 4.950 5.100 4.945 5.080 5,526 +0.09(+1.80%)
Jun 23, 2023 4.880 5.070 4.880 4.990 10,139 +0.04(+0.81%)
Jun 22, 2023 4.815 4.980 4.815 4.950 6,043 +0.10(+2.06%)
Jun 21, 2023 4.865 4.865 4.700 4.850 9,250 -0.10(-2.02%)
Jun 20, 2023 5.000 5.090 4.950 4.950 12,828 -0.11(-2.17%)
Jun 16, 2023 5.160 5.160 5.000 5.060 14,687 -0.08(-1.57%)
Jun 15, 2023 5.064 5.220 5.045 5.141 8,070 -1.71(-24.99%)
May 08, 2023 7.040 7.060 6.830 6.854 5,704 -0.05(-0.70%)
May 05, 2023 6.640 6.902 6.640 6.902 11,296 +0.18(+2.71%)
May 04, 2023 6.660 6.740 6.600 6.720 10,459 +0.07(+1.05%)
May 03, 2023 6.700 6.740 6.600 6.650 7,708 +0.03(+0.45%)
May 02, 2023 6.850 6.861 6.600 6.620 18,208 -0.02(-0.30%)
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.