Skip to main content

Document Security Systems (NY: DSS )

1.220 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 1.220 1.230 1.220 1.220 5,436 -0.00(-0.20%)
Oct 10, 2024 1.207 1.240 1.200 1.222 1,612 +0.01(+1.03%)
Oct 09, 2024 1.192 1.210 1.192 1.210 4,666 -0.03(-2.07%)
Oct 08, 2024 1.200 1.260 1.200 1.236 2,651 +0.03(+2.12%)
Oct 07, 2024 1.210 1.270 1.200 1.210 8,168 -0.04(-2.96%)
Oct 04, 2024 1.249 1.249 1.210 1.247 4,376 +0.03(+2.20%)
Oct 03, 2024 1.210 1.220 1.210 1.220 2,523 +0.01(+0.83%)
Oct 02, 2024 1.210 1.240 1.210 1.210 4,068 -0.03(-2.20%)
Oct 01, 2024 1.270 1.271 1.200 1.237 10,142 -0.03(-2.58%)
Sep 30, 2024 1.280 1.310 1.270 1.270 3,698 -0.04(-3.05%)
Sep 27, 2024 1.250 1.310 1.250 1.310 7,712 +0.09(+7.38%)
Sep 26, 2024 1.230 1.260 1.200 1.220 24,929 +0.00(+0.00%)
Sep 25, 2024 1.250 1.250 1.210 1.220 7,280 -0.04(-3.17%)
Sep 24, 2024 1.210 1.290 1.200 1.260 17,924 -0.03(-2.33%)
Sep 23, 2024 1.270 1.290 1.240 1.290 15,851 +0.05(+4.03%)
Sep 20, 2024 1.370 1.370 1.240 1.240 19,260 -0.14(-10.14%)
Sep 19, 2024 1.375 1.390 1.332 1.380 10,160 +0.05(+3.76%)
Sep 18, 2024 1.325 1.344 1.275 1.330 4,838 +0.02(+1.53%)
Sep 17, 2024 1.348 1.348 1.310 1.310 1,144 -0.02(-1.50%)
Sep 16, 2024 1.250 1.390 1.250 1.330 8,776 -0.02(-1.48%)
Sep 13, 2024 1.260 1.350 1.260 1.350 5,104 +0.07(+5.06%)
Sep 12, 2024 1.300 1.304 1.285 1.285 1,815 -0.04(-2.74%)
Sep 11, 2024 1.270 1.321 1.260 1.321 9,189 +0.01(+0.85%)
Sep 10, 2024 1.250 1.330 1.250 1.310 13,555 -0.02(-1.58%)
Sep 09, 2024 1.380 1.380 1.302 1.331 4,606 -0.08(-5.60%)
Sep 06, 2024 1.380 1.420 1.360 1.410 5,664 +0.03(+2.17%)
Sep 05, 2024 1.390 1.415 1.380 1.380 6,829 -0.02(-1.42%)
Sep 04, 2024 1.260 1.400 1.260 1.400 30,773 +0.11(+8.53%)
Sep 03, 2024 1.280 1.310 1.250 1.290 16,544 +0.01(+0.64%)
Aug 30, 2024 1.280 1.310 1.280 1.282 4,094 -0.04(-2.89%)
Aug 29, 2024 1.280 1.320 1.250 1.320 9,045 +0.00(+0.00%)
Aug 28, 2024 1.280 1.340 1.281 1.320 7,507 +0.02(+1.54%)
Aug 27, 2024 1.280 1.370 1.280 1.300 10,060 +0.02(+1.56%)
Aug 26, 2024 1.320 1.320 1.280 1.280 9,328 -0.02(-1.54%)
Aug 23, 2024 1.300 1.340 1.300 1.300 9,249 -0.01(-0.76%)
Aug 22, 2024 1.350 1.380 1.310 1.310 4,166 -0.04(-2.96%)
Aug 21, 2024 1.370 1.377 1.325 1.350 5,618 -0.01(-0.74%)
Aug 20, 2024 1.350 1.380 1.350 1.360 3,434 -0.00(-0.37%)
Aug 19, 2024 1.360 1.380 1.350 1.365 3,173 -0.01(-1.09%)
Aug 16, 2024 1.350 1.390 1.350 1.380 4,258 +0.00(+0.00%)
Aug 15, 2024 1.380 1.440 1.380 1.380 6,115 -0.02(-1.43%)
Aug 14, 2024 1.390 1.400 1.350 1.400 3,125 +0.04(+3.24%)
Aug 13, 2024 1.382 1.390 1.356 1.356 6,527 +0.01(+0.82%)
Aug 12, 2024 1.490 1.490 1.270 1.345 18,768 -0.12(-8.32%)
Aug 09, 2024 1.450 1.475 1.447 1.467 3,544 -0.01(-0.88%)
Aug 08, 2024 1.410 1.490 1.410 1.480 5,624 -0.01(-0.67%)
Aug 07, 2024 1.470 1.490 1.431 1.490 2,079 +0.02(+1.36%)
Aug 06, 2024 1.450 1.470 1.430 1.470 4,940 +0.01(+0.68%)
Aug 05, 2024 1.400 1.520 1.400 1.460 9,894 -0.05(-3.31%)
Aug 02, 2024 1.540 1.540 1.480 1.510 8,111 +0.01(+0.67%)
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.