Stock Quote

Document Security Systems (NY: DSS )

3.800 USD -0.020 (-0.52%)
Streaming Delayed Price Updated: 5:45 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 3.780 3.900 3.750 3.820 2,017,687 +0.11(+2.96%)
Feb 23, 2021 3.760 3.760 3.220 3.710 4,276,628 -0.34(-8.40%)
Feb 22, 2021 4.180 4.260 4.010 4.050 3,629,845 -0.17(-4.03%)
Feb 19, 2021 4.180 4.500 4.090 4.220 5,446,700 +0.14(+3.43%)
Feb 18, 2021 4.400 4.430 4.080 4.080 3,967,428 -0.36(-8.11%)
Feb 17, 2021 4.420 4.590 4.170 4.440 7,270,764 +0.03(+0.68%)
Feb 16, 2021 4.500 4.880 4.280 4.410 9,333,737 -0.07(-1.56%)
Feb 12, 2021 4.320 4.750 4.200 4.480 11,930,000 +0.28(+6.67%)
Feb 11, 2021 4.120 4.320 3.950 4.200 9,356,297 +0.13(+3.19%)
Feb 10, 2021 4.250 4.250 3.870 4.070 6,843,595 +0.06(+1.50%)
Feb 09, 2021 4.130 4.250 3.770 4.010 13,544,384 +0.19(+4.97%)
Feb 08, 2021 3.780 3.930 3.510 3.820 16,186,266 +0.41(+12.02%)
Feb 05, 2021 3.020 3.440 3.000 3.410 29,748,700 -0.92(-21.25%)
Feb 04, 2021 4.450 4.570 4.270 4.330 2,985,680 -0.05(-1.14%)
Feb 03, 2021 4.180 4.500 4.160 4.380 2,838,117 +0.25(+6.05%)
Feb 02, 2021 4.120 4.180 4.040 4.130 1,193,507 +0.03(+0.73%)
Feb 01, 2021 4.070 4.150 4.010 4.100 952,462 +0.08(+1.99%)
Jan 29, 2021 4.080 4.260 3.980 4.020 1,311,300 -0.06(-1.47%)
Jan 28, 2021 4.050 4.140 3.930 4.080 2,008,882 +0.02(+0.49%)
Jan 27, 2021 4.120 4.180 3.950 4.060 2,678,103 -0.12(-2.87%)
Jan 26, 2021 4.250 4.290 4.160 4.180 1,347,693 -0.03(-0.71%)
Jan 25, 2021 4.170 4.490 4.050 4.210 3,735,148 +0.05(+1.20%)
Jan 22, 2021 4.020 4.210 3.870 4.160 2,490,700 +0.13(+3.23%)
Jan 21, 2021 4.420 4.420 4.010 4.030 3,755,752 -0.05(-1.23%)
Jan 20, 2021 3.710 4.270 3.690 4.080 14,773,787 -1.42(-25.82%)
Jan 19, 2021 5.950 6.000 5.430 5.500 785,371 -0.45(-7.56%)
Jan 15, 2021 6.150 6.280 5.910 5.950 322,500 -0.28(-4.49%)
Jan 14, 2021 6.290 6.290 6.050 6.230 225,013 +0.10(+1.63%)
Jan 13, 2021 6.350 6.420 6.075 6.130 314,071 -0.21(-3.31%)
Jan 12, 2021 6.430 6.690 6.310 6.340 263,877 -0.20(-3.06%)
Jan 11, 2021 6.310 6.680 6.240 6.540 282,472 +0.14(+2.19%)
Jan 08, 2021 6.600 6.600 6.150 6.400 219,500 -0.18(-2.74%)
Jan 07, 2021 6.630 6.950 6.430 6.580 461,907 +0.01(+0.15%)
Jan 06, 2021 6.410 6.900 6.410 6.570 196,342 +0.12(+1.86%)
Jan 05, 2021 6.180 6.590 6.180 6.450 124,576 +0.17(+2.71%)
Jan 04, 2021 6.210 6.360 6.120 6.280 106,504 +0.04(+0.64%)
Dec 31, 2020 6.240 6.240 6.240 91,418 -0.13(-2.04%)
Dec 30, 2020 6.190 6.500 6.100 6.370 91,418 +0.11(+1.76%)
Dec 29, 2020 6.200 6.300 6.000 6.260 181,243 +0.00(+0.00%)
Dec 28, 2020 6.510 6.550 6.210 6.260 120,208 -0.11(-1.73%)
Dec 24, 2020 6.640 6.640 6.300 6.370 104,300 -0.16(-2.45%)
Dec 23, 2020 7.010 7.010 6.440 6.530 310,570 +0.10(+1.56%)
Dec 22, 2020 6.300 6.486 5.950 6.430 315,817 +0.29(+4.72%)
Dec 21, 2020 6.730 6.880 6.110 6.140 564,751 -0.66(-9.71%)
Dec 18, 2020 6.180 7.150 5.950 6.800 953,900 +0.81(+13.52%)
Dec 17, 2020 5.650 5.990 5.550 5.990 459,165 +0.52(+9.51%)
Dec 16, 2020 5.630 5.650 5.370 5.470 241,240 +0.10(+1.86%)
Dec 15, 2020 5.250 5.530 5.180 5.370 154,482 +0.14(+2.68%)
Dec 14, 2020 5.130 5.300 5.020 5.230 151,061 +0.08(+1.55%)
Dec 11, 2020 5.240 5.240 5.070 5.150 55,300 -0.04(-0.77%)
Dec 10, 2020 5.280 5.300 5.130 5.190 93,468 -0.15(-2.81%)
Dec 09, 2020 5.250 5.380 5.220 5.340 89,178 +0.09(+1.71%)
Dec 08, 2020 5.420 5.420 5.200 5.250 122,645 -0.13(-2.42%)
Dec 07, 2020 5.590 5.590 5.320 5.380 171,677 +0.07(+1.32%)
Dec 04, 2020 5.260 5.500 5.260 5.310 193,800 +0.06(+1.14%)
Dec 03, 2020 5.360 5.380 5.170 5.250 127,137 -0.17(-3.14%)
Dec 02, 2020 5.160 5.480 5.070 5.420 113,621 +0.17(+3.24%)
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.