$0.30 -0.06 (%) Document Security Systems Inc - AMEX

Apr. 17, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSS historical data

Date Open High Low Close Volume
4/17/20150.370.370.290.30513,240
4/16/20150.390.390.340.36113,591
4/15/20150.380.390.350.3574,290
4/14/20150.370.390.350.3790,454
4/13/20150.380.390.350.3793,307
4/10/20150.370.390.360.38141,913
4/9/20150.390.420.360.38134,178
4/8/20150.410.430.390.4151,859
4/7/20150.400.420.360.41133,890
4/6/20150.390.450.390.42237,913
4/2/20150.410.430.390.41133,416
4/1/20150.360.440.340.42458,376
3/31/20150.380.410.350.35129,337
3/30/20150.390.420.370.4082,435
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center