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

Document Security Systems (NY: DSS )

0.9160 -0.1140 (-11.07%)
Official Closing Price Updated: 4:10 PM EST, Nov 26, 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 (%)
Nov 25, 2024 1.070 1.100 1.010 1.030 37,502 -0.04(-3.74%)
Nov 22, 2024 1.020 1.100 1.010 1.070 74,671 +0.05(+4.90%)
Nov 21, 2024 1.040 1.050 1.001 1.020 19,282 -0.02(-1.92%)
Nov 20, 2024 1.050 1.050 1.020 1.040 20,212 +0.00(+0.00%)
Nov 19, 2024 1.050 1.110 1.020 1.040 48,034 -0.01(-0.95%)
Nov 18, 2024 1.060 1.070 1.040 1.050 7,567 -0.01(-0.94%)
Nov 15, 2024 1.100 1.120 1.060 1.060 8,836 -0.01(-0.93%)
Nov 14, 2024 1.070 1.130 1.050 1.070 27,492 -0.06(-5.31%)
Nov 13, 2024 1.150 1.160 1.060 1.130 31,482 -0.02(-1.31%)
Nov 12, 2024 1.100 1.178 1.100 1.145 28,054 +0.02(+1.33%)
Nov 11, 2024 1.150 1.170 1.130 1.130 16,914 -0.03(-2.59%)
Nov 08, 2024 1.160 1.210 1.160 1.160 10,866 +0.01(+0.87%)
Nov 07, 2024 1.320 1.330 1.150 1.150 118,947 -0.18(-13.72%)
Nov 06, 2024 1.400 1.400 1.333 1.333 20,161 +0.01(+0.97%)
Nov 05, 2024 1.300 1.380 1.290 1.320 7,215 -0.02(-1.51%)
Nov 04, 2024 1.340 1.370 1.300 1.340 4,603 +0.05(+3.84%)
Nov 01, 2024 1.270 1.291 1.240 1.291 16,063 -0.01(-0.72%)
Oct 31, 2024 1.370 1.390 1.260 1.300 14,553 -0.02(-1.52%)
Oct 30, 2024 1.350 1.350 1.260 1.320 3,166 -0.00(-0.07%)
Oct 29, 2024 1.340 1.340 1.320 1.321 3,567 -0.03(-2.16%)
Oct 28, 2024 1.420 1.420 1.350 1.350 5,391 -0.02(-1.82%)
Oct 25, 2024 1.340 1.430 1.322 1.375 18,981 +0.00(+0.36%)
Oct 24, 2024 1.490 1.490 1.350 1.370 15,461 -0.10(-6.80%)
Oct 23, 2024 1.240 1.500 1.230 1.470 133,080 +0.20(+15.75%)
Oct 22, 2024 1.230 1.300 1.200 1.270 22,145 +0.03(+2.42%)
Oct 21, 2024 1.300 1.300 1.240 1.240 4,196 -0.04(-3.42%)
Oct 18, 2024 1.270 1.290 1.270 1.284 3,551 -0.01(-0.47%)
Oct 17, 2024 1.270 1.300 1.240 1.290 12,333 +0.05(+4.03%)
Oct 16, 2024 1.240 1.280 1.210 1.240 20,557 +0.02(+1.87%)
Oct 15, 2024 1.220 1.260 1.214 1.217 8,673 -0.00(-0.23%)
Oct 14, 2024 1.190 1.220 1.180 1.220 3,355 +0.00(+0.00%)
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%)
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.