$0.18 +0.01 (%) Document Security Systems Inc - NYSE Amex Equities

Jul. 26, 2016 | 12:42 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSS historical data

Date Open High Low Close Volume
7/25/20160.190.190.180.18152,504
7/22/20160.180.180.170.1853,078
7/21/20160.180.190.170.1823,129
7/20/20160.180.180.180.1865,019
7/19/20160.180.180.160.1633,173
7/18/20160.170.190.170.17160,241
7/15/20160.190.190.180.1829,362
7/14/20160.180.190.170.1920,698
7/13/20160.180.200.170.18176,340
7/12/20160.190.200.170.18157,428
7/11/20160.200.200.180.1998,691
7/8/20160.200.200.180.20141,961
7/7/20160.190.200.190.20267,626
7/6/20160.200.200.190.2022,553
7/5/20160.200.200.190.2089,768
7/1/20160.210.220.200.2048,024
6/30/20160.210.220.200.20119,774
6/29/20160.200.210.200.21162,104
6/28/20160.200.200.190.1935,500
6/27/20160.190.200.190.19306,341
6/24/20160.180.200.180.19131,686
6/23/20160.200.200.180.2074,512
6/22/20160.200.200.190.2056,319
6/21/20160.210.210.190.2024,463
6/20/20160.190.200.190.2045,747
6/17/20160.210.210.190.19142,334
6/16/20160.210.210.200.2151,906
6/15/20160.200.210.200.2134,851
6/14/20160.200.200.190.20199,792
6/13/20160.200.210.200.2191,795
6/10/20160.200.210.200.2054,388
6/9/20160.210.230.200.21234,451
6/8/20160.200.210.200.21263,646
6/7/20160.200.210.200.2060,078
6/6/20160.200.220.200.2044,801
6/3/20160.210.210.200.20120,441
6/2/20160.210.210.200.20183,771
6/1/20160.210.210.210.21181,737
5/31/20160.210.220.210.2196,763
5/27/20160.220.220.210.21192,311
5/26/20160.220.220.210.22299,982
5/25/20160.210.230.210.2150,659
5/24/20160.210.240.210.23319,603
5/23/20160.210.210.210.21141,985
5/20/20160.220.220.210.21158,338
5/19/20160.220.230.200.21283,616
5/18/20160.250.250.210.23334,793
5/17/20160.220.270.220.24787,677
5/16/20160.200.230.200.22546,721
5/13/20160.250.270.200.21447,510
5/12/20160.260.300.230.242,472,924
5/11/20160.200.260.200.24787,399
5/10/20160.210.220.200.2038,638
5/9/20160.200.220.190.2063,251
5/6/20160.220.220.190.1926,012
5/5/20160.200.230.190.1970,075
5/4/20160.210.220.200.2055,063
5/3/20160.220.230.210.21191,601
5/2/20160.190.230.190.21344,141
4/29/20160.190.190.180.1911,502
4/28/20160.190.190.190.1920,149
4/27/20160.180.200.180.1813,354
4/26/20160.190.200.170.18134,190
4/25/20160.190.200.190.1948,036
4/22/20160.200.200.190.1918,763
4/21/20160.190.210.190.1940,090
4/20/20160.190.200.190.2052,695
4/19/20160.200.220.190.2030,112
4/18/20160.200.220.180.2038,595
4/15/20160.200.220.190.2063,989
4/14/20160.180.200.180.20150,560
4/13/20160.180.200.180.1914,427
4/12/20160.200.200.180.201,902
4/11/20160.190.200.180.1911,402
4/8/20160.170.200.170.1867,304
4/7/20160.180.180.170.1753,733
4/6/20160.180.190.160.1848,211
4/5/20160.180.180.160.17116,187
4/4/20160.200.200.190.2012,671
4/1/20160.180.200.180.1825,091
3/31/20160.190.200.190.1944,112
3/30/20160.190.220.180.1978,380
3/29/20160.190.200.180.2019,404
3/28/20160.200.200.170.18137,115
3/24/20160.200.200.190.2070,748
3/23/20160.240.240.200.2096,933
3/22/20160.250.250.220.22175,499
3/21/20160.210.210.200.21159,412
3/18/20160.250.250.200.21230,536
3/17/20160.200.270.200.25233,063
3/16/20160.200.200.200.2024,429
3/15/20160.200.200.190.1939,261
3/14/20160.200.200.190.2033,286
3/11/20160.180.200.180.20137,889
3/10/20160.160.180.150.18175,731
3/9/20160.170.170.150.1613,086
3/8/20160.170.170.160.1710,004
3/7/20160.160.170.150.1644,735
3/4/20160.170.170.150.1721,966
3/3/20160.160.170.160.1735,771
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center