$0.38 -0.02 (%) Document Security Systems Inc - AMEX

Mar. 27, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSS historical data

Date Open High Low Close Volume
3/27/20150.410.410.370.3865,411
3/26/20150.410.420.380.4070,149
3/25/20150.370.410.360.4046,954
3/24/20150.350.400.350.3991,461
3/23/20150.370.390.360.3684,147
3/20/20150.360.410.360.3763,639
3/19/20150.410.410.360.3721,936
3/18/20150.400.400.370.3855,832
3/17/20150.400.400.360.3968,142
3/16/20150.390.410.380.4025,371
3/13/20150.370.410.370.3973,558
3/12/20150.390.400.370.3816,156
3/11/20150.360.380.360.3630,090
3/10/20150.400.400.350.37186,456
3/9/20150.390.410.380.3834,571
3/6/20150.390.410.380.3864,009
3/5/20150.440.440.400.4141,888
3/4/20150.390.420.390.4195,601
3/3/20150.430.460.420.43135,851
3/2/20150.430.440.420.4358,734
2/27/20150.420.440.420.4393,091
2/26/20150.430.440.410.4462,913
2/25/20150.400.430.390.4327,736
2/24/20150.410.410.390.4122,124
2/23/20150.440.440.380.41149,056
2/20/20150.400.440.350.44132,050
2/19/20150.400.420.390.4056,903
2/18/20150.440.450.400.4135,651
2/17/20150.440.470.410.44299,420
2/13/20150.410.430.380.43141,232
2/12/20150.360.400.360.4016,225
2/11/20150.390.390.340.35101,285
2/10/20150.370.390.370.37121,675
2/9/20150.370.390.370.3766,070
2/6/20150.380.400.370.4061,439
2/5/20150.410.410.390.4040,994
2/4/20150.350.400.350.4076,459
2/3/20150.370.390.370.3938,744
2/2/20150.400.400.360.4082,720
1/30/20150.420.420.390.40150,113
1/29/20150.420.430.390.3953,933
1/28/20150.420.430.390.39101,443
1/27/20150.430.430.390.41137,493
1/26/20150.400.430.400.43199,111
1/23/20150.360.400.360.40267,916
1/22/20150.330.390.330.37545,944
1/21/20150.330.350.310.33289,315
1/20/20150.330.350.320.34374,877
1/16/20150.300.330.300.33599,342
1/15/20150.330.330.300.33286,639
1/14/20150.310.320.300.32192,321
1/13/20150.320.340.310.33106,258
1/12/20150.300.340.300.32224,697
1/9/20150.380.380.310.32294,144
1/8/20150.380.390.330.35325,446
1/7/20150.340.390.320.38402,174
1/6/20150.420.420.280.332,429,493
1/5/20150.500.500.460.46118,434
1/2/20150.440.490.440.4625,435
12/31/20140.450.470.440.45340,819
12/30/20140.460.480.460.46272,817
12/29/20140.510.510.450.45257,503
12/26/20140.540.540.470.48278,635
12/24/20140.520.530.500.53143,717
12/23/20140.460.550.450.51599,428
12/22/20140.440.470.440.47147,490
12/19/20140.450.490.400.40140,390
12/18/20140.490.500.450.48341,446
12/17/20140.540.540.480.4996,963
12/16/20140.560.560.500.5078,205
12/15/20140.540.560.480.56187,747
12/12/20140.540.580.530.56258,155
12/11/20140.510.540.510.5254,787
12/10/20140.520.580.510.5222,162
12/9/20140.480.590.480.5585,431
12/8/20140.490.620.480.52212,212
12/5/20140.520.590.480.53324,689
12/4/20140.440.540.440.4991,216
12/3/20140.460.500.430.46231,421
12/2/20140.520.540.470.4889,570
12/1/20140.560.560.480.51238,337
11/28/20140.560.560.530.5445,561
11/26/20140.550.560.530.55158,999
11/25/20140.590.590.530.54363,116
11/24/20140.590.590.580.5997,026
11/21/20140.560.590.560.57283,320
11/20/20140.650.680.550.55532,707
11/19/20140.680.740.670.68208,556
11/18/20140.650.750.650.70228,253
11/17/20140.790.790.640.66676,424
11/14/20140.550.760.540.761,794,537
11/13/20140.480.510.480.51164,561
11/12/20140.450.480.430.47212,345
11/11/20140.430.450.400.43280,518
11/10/20140.460.480.420.44399,769
11/7/20140.490.520.460.48270,379
11/6/20140.530.530.490.51525,371
11/5/20140.510.530.510.5381,300
11/4/20140.530.550.500.53150,046
11/3/20140.570.570.540.5477,696
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center