Skip to main content

Document Security Systems (NY: DSS )

1.870 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 1.840 1.920 1.800 1.870 9,943 +0.00(+0.00%)
May 24, 2024 1.870 1.871 1.860 1.870 1,855 -0.03(-1.58%)
May 23, 2024 1.870 1.935 1.870 1.900 18,850 +0.02(+1.06%)
May 22, 2024 1.870 1.905 1.840 1.880 5,160 +0.01(+0.53%)
May 21, 2024 1.860 1.880 1.850 1.870 8,857 -0.02(-1.05%)
May 20, 2024 1.810 1.890 1.790 1.890 7,621 +0.11(+6.17%)
May 17, 2024 1.690 1.890 1.680 1.780 40,863 +0.13(+7.88%)
May 16, 2024 1.590 1.680 1.590 1.650 7,644 -0.02(-1.20%)
May 15, 2024 1.660 1.696 1.633 1.670 3,391 +0.03(+1.83%)
May 14, 2024 1.400 1.690 1.400 1.640 8,706 +0.03(+1.86%)
May 13, 2024 1.420 1.619 1.420 1.610 9,044 -0.01(-0.45%)
May 10, 2024 1.637 1.637 1.617 1.617 2,773 -0.03(-1.99%)
May 09, 2024 1.680 1.680 1.635 1.650 5,270 -0.01(-0.60%)
May 08, 2024 1.640 1.680 1.580 1.660 22,819 +0.02(+1.22%)
May 07, 2024 1.670 1.683 1.640 1.640 10,060 -0.02(-1.20%)
May 06, 2024 1.700 1.740 1.650 1.660 4,394 -0.05(-2.64%)
May 03, 2024 1.680 1.715 1.680 1.705 4,061 -0.00(-0.19%)
May 02, 2024 1.690 1.720 1.690 1.708 5,037 +0.01(+0.59%)
May 01, 2024 1.693 1.725 1.680 1.698 6,131 -0.03(-1.83%)
Apr 30, 2024 1.737 1.737 1.700 1.730 5,115 -0.02(-1.16%)
Apr 29, 2024 1.757 1.757 1.710 1.750 6,674 -0.03(-1.79%)
Apr 26, 2024 1.765 1.782 1.730 1.782 1,360 +0.03(+1.53%)
Apr 25, 2024 1.840 1.840 1.740 1.755 6,761 -0.05(-2.50%)
Apr 24, 2024 1.730 1.801 1.730 1.800 9,109 +0.07(+4.00%)
Apr 23, 2024 1.732 1.770 1.731 1.731 4,823 -0.04(-2.21%)
Apr 22, 2024 1.780 1.780 1.730 1.770 3,498 +0.02(+1.14%)
Apr 19, 2024 1.760 1.760 1.740 1.750 1,735 -0.03(-1.69%)
Apr 18, 2024 1.766 1.840 1.740 1.780 5,727 +0.01(+0.56%)
Apr 17, 2024 1.720 1.840 1.710 1.770 12,490 +0.02(+1.14%)
Apr 16, 2024 1.820 1.830 1.710 1.750 22,448 -0.07(-3.85%)
Apr 15, 2024 1.852 1.940 1.820 1.820 9,294 -0.04(-2.15%)
Apr 12, 2024 1.920 1.970 1.850 1.860 4,996 -0.09(-4.62%)
Apr 11, 2024 1.860 1.960 1.850 1.950 10,446 -0.08(-3.94%)
Apr 10, 2024 2.110 2.185 1.990 2.030 20,850 -0.10(-4.69%)
Apr 09, 2024 2.000 2.300 1.965 2.130 53,341 +0.13(+6.77%)
Apr 08, 2024 1.880 2.140 1.880 1.995 66,293 +0.12(+6.29%)
Apr 05, 2024 1.840 1.877 1.840 1.877 1,920 -0.00(-0.16%)
Apr 04, 2024 1.840 1.932 1.800 1.880 4,488 +0.01(+0.53%)
Apr 03, 2024 1.920 1.940 1.831 1.870 7,526 -0.02(-1.06%)
Apr 02, 2024 1.870 1.890 1.800 1.890 5,581 +0.02(+1.07%)
Apr 01, 2024 1.840 1.940 1.800 1.870 14,461 +0.06(+3.31%)
Mar 28, 2024 1.860 1.940 1.810 1.810 4,099 -0.05(-2.69%)
Mar 27, 2024 1.849 1.860 1.849 1.860 1,622 +0.06(+3.33%)
Mar 26, 2024 1.908 1.908 1.800 1.800 15,216 -0.04(-2.44%)
Mar 25, 2024 1.855 1.910 1.808 1.845 3,939 -0.06(-3.40%)
Mar 22, 2024 1.940 1.940 1.830 1.910 3,080 -0.03(-1.54%)
Mar 21, 2024 1.800 1.940 1.800 1.940 5,426 +0.07(+3.74%)
Mar 20, 2024 1.790 1.940 1.794 1.870 1,962 +0.01(+0.54%)
Mar 19, 2024 1.870 1.940 1.800 1.860 2,549 +0.00(+0.00%)
Mar 18, 2024 1.780 1.950 1.780 1.860 5,885 -0.10(-5.10%)
Mar 15, 2024 1.960 1.962 1.832 1.960 8,879 +0.02(+1.03%)
Mar 14, 2024 1.940 1.945 1.831 1.940 3,760 +0.08(+4.30%)
Mar 13, 2024 1.880 1.930 1.860 1.860 4,844 -0.07(-3.63%)
Mar 12, 2024 1.950 1.998 1.882 1.930 3,596 +0.01(+0.31%)
Mar 11, 2024 1.960 1.990 1.900 1.924 10,502 -0.03(-1.33%)
Mar 08, 2024 1.900 1.991 1.895 1.950 7,650 +0.07(+3.72%)
Mar 07, 2024 1.940 1.940 1.824 1.880 2,345 -0.03(-1.57%)
Mar 06, 2024 2.000 2.000 1.858 1.910 9,626 +0.11(+6.11%)
Mar 05, 2024 1.810 1.870 1.780 1.800 4,192 -0.02(-1.10%)
Mar 04, 2024 1.790 1.920 1.790 1.820 4,901 +0.02(+1.11%)
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.