Skip to main content

Document Security Systems (NY: DSS )

1.810 -0.050 (-2.69%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 1.860 1.940 1.772 1.800 4,357 -0.07(-4.00%)
Feb 29, 2024 1.790 1.950 1.790 1.875 4,194 -0.06(-3.35%)
Feb 28, 2024 1.900 1.940 1.840 1.940 8,207 +0.05(+2.86%)
Feb 27, 2024 1.770 1.900 1.770 1.886 8,849 -0.01(-0.73%)
Feb 26, 2024 1.860 1.900 1.860 1.900 2,568 +0.05(+2.58%)
Feb 23, 2024 1.860 1.880 1.820 1.852 10,235 +0.01(+0.67%)
Feb 22, 2024 1.900 1.900 1.794 1.840 9,310 -0.11(-5.64%)
Feb 21, 2024 1.930 1.950 1.820 1.950 5,337 +0.04(+2.09%)
Feb 20, 2024 1.950 2.039 1.910 1.910 11,177 -0.04(-2.05%)
Feb 16, 2024 1.950 2.050 1.910 1.950 16,329 -0.04(-2.01%)
Feb 15, 2024 1.770 1.990 1.768 1.990 27,640 +0.20(+11.17%)
Feb 14, 2024 1.680 1.790 1.650 1.790 8,575 +0.07(+4.07%)
Feb 13, 2024 1.770 1.770 1.650 1.720 6,662 -0.05(-2.82%)
Feb 12, 2024 1.710 1.813 1.702 1.770 18,440 +0.01(+0.57%)
Feb 09, 2024 1.760 1.760 1.759 1.760 1,986 +0.00(+0.00%)
Feb 08, 2024 1.730 1.787 1.720 1.760 4,157 +0.06(+3.53%)
Feb 07, 2024 1.700 1.784 1.700 1.700 3,409 -0.02(-1.16%)
Feb 06, 2024 1.710 1.900 1.670 1.720 7,105 -0.03(-1.71%)
Feb 05, 2024 1.750 1.780 1.645 1.750 15,812 -0.02(-1.13%)
Feb 02, 2024 1.840 1.840 1.729 1.770 14,223 -0.07(-3.80%)
Feb 01, 2024 1.890 1.959 1.840 1.840 39,713 -0.05(-2.65%)
Jan 31, 2024 1.980 1.995 1.840 1.890 13,883 -0.10(-5.03%)
Jan 30, 2024 1.940 2.025 1.900 1.990 33,523 +0.04(+2.05%)
Jan 29, 2024 1.950 2.020 1.845 1.950 40,369 -0.01(-0.51%)
Jan 26, 2024 1.980 2.030 1.960 1.960 14,544 -0.06(-3.21%)
Jan 25, 2024 1.994 2.025 1.950 2.025 8,756 +0.03(+1.76%)
Jan 24, 2024 2.100 2.100 1.970 1.990 14,038 -0.04(-1.97%)
Jan 23, 2024 2.120 2.159 2.030 2.030 10,829 -0.04(-1.93%)
Jan 22, 2024 2.020 2.080 1.997 2.070 8,427 +0.09(+4.55%)
Jan 19, 2024 1.990 2.040 1.940 1.980 16,762 +0.02(+1.02%)
Jan 18, 2024 2.010 2.050 1.950 1.960 27,844 -0.09(-4.39%)
Jan 17, 2024 2.030 2.050 2.010 2.050 6,411 +0.00(+0.00%)
Jan 16, 2024 2.050 2.138 2.040 2.050 10,009 -0.07(-3.30%)
Jan 12, 2024 2.011 2.120 2.011 2.120 16,999 +0.09(+4.38%)
Jan 11, 2024 2.040 2.109 2.000 2.031 13,990 -0.02(-0.93%)
Jan 10, 2024 2.110 2.170 2.040 2.050 18,406 -0.07(-3.30%)
Jan 09, 2024 2.120 2.270 1.968 2.120 60,430 -0.08(-3.85%)
Jan 08, 2024 2.300 2.340 2.123 2.205 63,377 -0.04(-1.56%)
Jan 05, 2024 2.400 2.454 2.190 2.240 80,609 +2.11(+1651.37%)
Jan 04, 2024 0.1360 0.1365 0.1250 0.1279 1,958,608 +0.01(+11.12%)
Jan 03, 2024 0.1400 0.1388 0.1135 0.1151 838,179 -0.02(-12.60%)
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.