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 (%)
Jul 29, 2022 0.3411 0.3527 0.3315 0.3408 238,157 -0.00(-0.49%)
Jul 28, 2022 0.3435 0.3562 0.3343 0.3424 122,894 +0.00(+1.12%)
Jul 27, 2022 0.3302 0.3426 0.3273 0.3386 175,143 +0.01(+2.99%)
Jul 26, 2022 0.3402 0.3425 0.3235 0.3288 470,214 -0.01(-2.53%)
Jul 25, 2022 0.3388 0.3481 0.3343 0.3373 321,786 -0.02(-5.42%)
Jul 22, 2022 0.3900 0.3900 0.3528 0.3566 2,021,342 +0.01(+3.81%)
Jul 21, 2022 0.3310 0.3473 0.3310 0.3435 1,378,634 +0.01(+2.78%)
Jul 20, 2022 0.3435 0.3482 0.3274 0.3343 221,306 +0.00(+0.00%)
Jul 19, 2022 0.3569 0.3569 0.3343 0.3343 191,284 -0.00(-1.40%)
Jul 18, 2022 0.3159 0.3482 0.3159 0.3390 340,715 +0.02(+6.66%)
Jul 15, 2022 0.3195 0.3294 0.3157 0.3178 145,468 +0.00(+0.68%)
Jul 14, 2022 0.3157 0.3252 0.3129 0.3157 333,347 -0.01(-2.52%)
Jul 13, 2022 0.3186 0.3345 0.3186 0.3239 182,974 -0.01(-2.30%)
Jul 12, 2022 0.3162 0.3417 0.3162 0.3315 247,235 +0.01(+1.88%)
Jul 11, 2022 0.3228 0.3421 0.3228 0.3253 927,020 -0.01(-2.26%)
Jul 08, 2022 0.3157 0.3480 0.3157 0.3329 209,330 +0.01(+2.11%)
Jul 07, 2022 0.3250 0.3296 0.3158 0.3260 261,268 +0.01(+3.14%)
Jul 06, 2022 0.3341 0.3341 0.3157 0.3161 122,720 -0.00(-1.19%)
Jul 05, 2022 0.3343 0.3337 0.3127 0.3199 255,286 +0.00(+0.70%)
Jul 01, 2022 0.3175 0.3296 0.3166 0.3176 190,453 -0.01(-2.62%)
Jun 30, 2022 0.3251 0.3373 0.3157 0.3262 130,382 +0.01(+1.80%)
Jun 29, 2022 0.3268 0.3428 0.3157 0.3204 560,188 +0.00(+1.14%)
Jun 28, 2022 0.3437 0.3527 0.3168 0.3168 672,564 -0.01(-4.18%)
Jun 27, 2022 0.3343 0.3515 0.3305 0.3306 167,587 +0.00(+0.06%)
Jun 24, 2022 0.3412 0.3528 0.3305 0.3305 346,333 -0.01(-3.16%)
Jun 23, 2022 0.3343 0.3528 0.3343 0.3412 303,931 +0.00(+0.77%)
Jun 22, 2022 0.3343 0.3709 0.3361 0.3386 390,496 -0.00(-0.08%)
Jun 21, 2022 0.3514 0.3514 0.3343 0.3389 263,090 +0.00(+1.39%)
Jun 17, 2022 0.3621 0.3807 0.3343 0.3343 421,986 -0.01(-2.70%)
Jun 16, 2022 0.3884 0.3884 0.3352 0.3435 509,553 -0.01(-2.89%)
Jun 15, 2022 0.3527 0.3993 0.3436 0.3538 557,995 +0.01(+2.97%)
Jun 14, 2022 0.3528 0.3668 0.3435 0.3435 126,104 -0.01(-2.63%)
Jun 13, 2022 0.3714 0.3718 0.3491 0.3528 309,019 -0.03(-7.32%)
Jun 10, 2022 0.3900 0.3993 0.3621 0.3807 200,794 -0.00(-1.20%)
Jun 09, 2022 0.3807 0.4085 0.3714 0.3853 790,836 +0.01(+1.67%)
Jun 08, 2022 0.3528 0.4084 0.3528 0.3790 992,027 +0.02(+4.67%)
Jun 07, 2022 0.3621 0.3807 0.3528 0.3621 426,557 +0.00(+1.04%)
Jun 06, 2022 0.3882 0.3882 0.3558 0.3584 147,151 -0.01(-3.06%)
Jun 03, 2022 0.3953 0.3974 0.3562 0.3697 247,636 -0.02(-4.81%)
Jun 02, 2022 0.3621 0.3993 0.3510 0.3884 591,945 +0.03(+8.34%)
Jun 01, 2022 0.3621 0.3945 0.3533 0.3585 924,973 -0.01(-3.47%)
May 31, 2022 0.3900 0.4107 0.3714 0.3714 151,993 -0.01(-1.48%)
May 27, 2022 0.3445 0.3900 0.3390 0.3770 125,248 +0.02(+6.14%)
May 26, 2022 0.3389 0.3559 0.3264 0.3552 156,280 +0.01(+3.71%)
May 25, 2022 0.3517 0.3703 0.3407 0.3424 84,782 -0.01(-2.64%)
May 24, 2022 0.3740 0.3900 0.3358 0.3517 195,476 -0.03(-7.04%)
May 23, 2022 0.3621 0.3900 0.3527 0.3784 321,662 +0.02(+5.60%)
May 20, 2022 0.3622 0.3714 0.3399 0.3583 378,394 -0.00(-0.80%)
May 19, 2022 0.3482 0.3712 0.3343 0.3612 338,053 +0.01(+3.38%)
May 18, 2022 0.3518 0.3621 0.3482 0.3494 146,872 -0.01(-3.31%)
May 17, 2022 0.3691 0.3713 0.3331 0.3614 148,420 +0.00(+1.35%)
May 16, 2022 0.3691 0.3691 0.3565 0.3565 152,999 +0.01(+3.78%)
May 13, 2022 0.3162 0.3616 0.3162 0.3435 254,663 +0.02(+7.15%)
May 12, 2022 0.3092 0.3355 0.3092 0.3206 268,034 +0.00(+1.56%)
May 11, 2022 0.3343 0.3411 0.3095 0.3157 403,364 -0.04(-10.48%)
May 10, 2022 0.3370 0.3528 0.3188 0.3526 565,826 +0.04(+11.74%)
May 09, 2022 0.3713 0.3713 0.3156 0.3156 494,908 -0.05(-13.73%)
May 06, 2022 0.3825 0.3825 0.3558 0.3658 224,999 -0.00(-0.78%)
May 05, 2022 0.3695 0.4024 0.3626 0.3687 389,796 -0.01(-2.55%)
May 04, 2022 0.3848 0.3945 0.3640 0.3784 415,058 -0.02(-4.57%)
May 03, 2022 0.3993 0.4075 0.3807 0.3965 279,473 -0.00(-0.70%)
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.