Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Document Security Systems (NY: DSS )

1.240 -0.140 (-10.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 31, 2019 579.39 635.10 557.10 618.38 246 +44.57(+7.77%)
Jan 30, 2019 551.53 579.39 540.39 573.82 114 +34.32(+6.36%)
Jan 29, 2019 556.88 568.25 529.25 539.50 147 -6.46(-1.18%)
Jan 28, 2019 550.98 572.53 534.82 545.96 388 +5.57(+1.03%)
Jan 25, 2019 540.39 568.25 529.25 540.39 67 +5.01(+0.94%)
Jan 24, 2019 545.40 551.53 535.38 535.38 146 +6.13(+1.16%)
Jan 23, 2019 540.39 551.53 523.68 529.25 116 +5.57(+1.06%)
Jan 22, 2019 545.96 545.96 518.11 523.68 105 +0.00(+0.00%)
Jan 18, 2019 520.89 534.82 501.39 523.68 56 +8.36(+1.62%)
Jan 17, 2019 512.53 523.01 504.40 515.32 44 +8.36(+1.65%)
Jan 16, 2019 518.11 518.11 495.88 506.96 45 -0.06(-0.01%)
Jan 15, 2019 501.39 507.02 490.25 507.02 108 +27.91(+5.83%)
Jan 14, 2019 501.39 512.53 473.54 479.11 137 +0.00(+0.00%)
Jan 11, 2019 486.91 498.61 479.11 479.11 19 +8.36(+1.78%)
Jan 10, 2019 490.25 512.53 470.75 470.75 26 -17.55(-3.59%)
Jan 09, 2019 518.11 518.11 484.68 488.30 24 -21.62(-4.24%)
Jan 08, 2019 518.05 518.05 430.42 509.92 88 +1.50(+0.30%)
Jan 07, 2019 501.39 512.53 483.23 508.41 101 +23.73(+4.90%)
Jan 04, 2019 473.54 495.82 462.40 484.68 87 +16.71(+3.57%)
Jan 03, 2019 456.82 467.97 417.83 467.97 114 +23.34(+5.25%)
Jan 02, 2019 427.30 444.62 421.23 444.62 65 +37.94(+9.33%)
Dec 31, 2018 412.26 434.54 389.97 406.69 118 +11.14(+2.82%)
Dec 28, 2018 389.97 401.11 373.26 395.54 171 +22.28(+5.97%)
Dec 27, 2018 406.69 417.83 345.40 373.26 158 -27.85(-6.94%)
Dec 26, 2018 362.12 417.83 362.12 401.11 103 +27.85(+7.46%)
Dec 24, 2018 434.54 434.54 356.55 373.26 102 -44.57(-10.67%)
Dec 21, 2018 434.54 445.68 395.54 417.83 186 -1.67(-0.40%)
Dec 20, 2018 435.10 497.33 398.33 419.50 390 -16.16(-3.71%)
Dec 19, 2018 440.11 478.72 417.83 435.65 389 +25.63(+6.25%)
Dec 18, 2018 417.27 417.27 397.27 410.03 100 +8.91(+2.22%)
Dec 17, 2018 446.24 467.97 400.33 401.11 117 -44.57(-10.00%)
Dec 14, 2018 473.54 479.11 445.68 445.68 93 -27.86(-5.88%)
Dec 13, 2018 501.39 501.39 445.68 473.54 98 -22.28(-4.49%)
Dec 12, 2018 495.82 500.72 481.34 495.82 63 +14.49(+3.01%)
Dec 11, 2018 506.91 525.35 481.34 481.34 57 -20.06(-4.00%)
Dec 10, 2018 551.53 551.53 501.39 501.39 40 +0.00(+0.00%)
Dec 07, 2018 501.39 526.46 501.39 501.39 28 +0.00(+0.00%)
Dec 06, 2018 495.82 550.31 495.82 501.39 49 -16.71(-3.23%)
Dec 04, 2018 545.96 551.53 518.11 518.11 66 -36.16(-6.52%)
Dec 03, 2018 545.96 584.96 545.96 554.26 60 +13.87(+2.57%)
Nov 30, 2018 551.53 573.82 523.68 540.39 241 +11.14(+2.11%)
Nov 29, 2018 507.69 534.93 490.25 529.25 93 +0.00(+0.00%)
Nov 28, 2018 484.68 534.82 484.68 529.25 224 +39.00(+7.95%)
Nov 27, 2018 534.82 557.10 484.68 490.25 269 -44.40(-8.30%)
Nov 26, 2018 506.69 545.57 504.51 534.65 59 +8.75(+1.66%)
Nov 23, 2018 488.02 537.60 488.02 525.90 53 +30.75(+6.21%)
Nov 21, 2018 495.15 495.15 495.15 0 +21.62(+4.56%)
Nov 20, 2018 501.39 501.39 462.40 473.54 214 -22.84(-4.60%)
Nov 19, 2018 519.22 541.50 485.40 496.38 318 -16.16(-3.15%)
Nov 16, 2018 551.53 557.10 512.53 512.53 316 -44.57(-8.00%)
Nov 15, 2018 562.67 590.53 523.68 557.10 489 -78.00(-12.28%)
Nov 14, 2018 724.23 724.23 601.67 635.10 561 -33.43(-5.00%)
Nov 13, 2018 618.38 724.23 584.96 668.52 1,417 +44.57(+7.14%)
Nov 12, 2018 579.39 640.67 579.39 623.96 427 +50.14(+8.74%)
Nov 09, 2018 612.81 612.81 568.25 573.82 419 -66.85(-10.43%)
Nov 08, 2018 701.95 718.66 618.38 640.67 1,858 -100.28(-13.53%)
Nov 07, 2018 579.39 768.80 579.39 740.95 3,806 +155.99(+26.67%)
Nov 06, 2018 584.96 612.81 568.25 584.96 214 +5.57(+0.96%)
Nov 05, 2018 562.67 807.80 549.64 579.39 1,481 +33.43(+6.12%)
Nov 02, 2018 579.39 579.39 540.39 545.96 48 -22.28(-3.92%)
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.