$0.16 -0.00 (%) Document Security Systems Inc - AMEX

Feb. 5, 2016 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSS historical data

Date Open High Low Close Volume
2/5/20160.160.170.160.1621,424
2/4/20160.160.160.160.1652,040
2/3/20160.140.160.140.1589,290
2/2/20160.130.140.130.1413,050
2/1/20160.130.140.130.1494,568
1/29/20160.130.140.130.1482,903
1/28/20160.140.150.130.1359,291
1/27/20160.130.150.130.1492,871
1/26/20160.140.150.130.14104,778
1/25/20160.130.150.130.1390,401
1/22/20160.130.140.130.1397,397
1/21/20160.140.150.130.14117,959
1/20/20160.140.150.130.1433,850
1/19/20160.140.150.140.1441,379
1/15/20160.150.150.140.1446,254
1/14/20160.140.150.140.1485,008
1/13/20160.140.160.140.1490,878
1/12/20160.150.150.140.1460,277
1/11/20160.150.150.140.1598,858
1/8/20160.160.160.150.15160,537
1/7/20160.160.170.150.15196,096
1/6/20160.170.170.160.16160,223
1/5/20160.180.190.170.18140,431
1/4/20160.170.190.170.1846,420
12/31/20150.170.170.170.17211,756
12/30/20150.170.190.170.17101,012
12/29/20150.170.180.170.18176,950
12/28/20150.170.190.170.19255,247
12/24/20150.170.180.170.1876,986
12/23/20150.170.190.170.1864,341
12/22/20150.190.200.180.19183,611
12/21/20150.180.210.180.20229,589
12/18/20150.170.200.170.20308,832
12/17/20150.190.190.170.1825,304
12/16/20150.180.190.170.1987,130
12/15/20150.200.210.180.1991,503
12/14/20150.200.210.200.20324,021
12/11/20150.210.210.200.21146,371
12/10/20150.210.220.200.2168,345
12/9/20150.220.220.200.2244,674
12/8/20150.200.220.200.22103,643
12/7/20150.210.220.200.20120,565
12/4/20150.210.220.210.2257,192
12/3/20150.210.220.210.2224,051
12/2/20150.210.220.210.2173,196
12/1/20150.210.210.210.21103,983
11/30/20150.210.220.210.2176,600
11/27/20150.210.220.200.2070,065
11/25/20150.210.220.210.21164,849
11/24/20150.210.220.210.22169,676
11/23/20150.220.220.210.22171,685
11/20/20150.210.220.200.21193,675
11/19/20150.210.220.210.22169,783
11/18/20150.220.230.220.2276,569
11/17/20150.230.230.210.2265,143
11/16/20150.210.240.210.21358,444
11/13/20150.250.250.200.23180,568
11/12/20150.250.250.240.2572,660
11/11/20150.240.270.240.2693,384
11/10/20150.260.260.240.2496,049
11/9/20150.260.280.250.26165,781
11/6/20150.240.250.240.25135,954
11/5/20150.250.250.240.24163,065
11/4/20150.250.250.240.2571,836
11/3/20150.240.240.240.2491,232
11/2/20150.240.240.240.2478,165
10/30/20150.230.240.230.2475,759
10/29/20150.230.240.210.23124,499
10/28/20150.230.230.220.2264,458
10/27/20150.240.240.220.2274,955
10/26/20150.240.250.230.24252,938
10/23/20150.230.240.230.24274,843
10/22/20150.230.240.220.22102,464
10/21/20150.240.250.230.23160,966
10/20/20150.220.240.210.23107,276
10/19/20150.230.230.220.22154,938
10/16/20150.200.210.200.21210,895
10/15/20150.200.210.200.2082,180
10/14/20150.200.210.200.2076,935
10/13/20150.200.210.190.2080,188
10/12/20150.190.210.190.20165,051
10/9/20150.200.210.190.19231,657
10/8/20150.200.210.200.20199,870
10/7/20150.190.220.190.20809,875
10/6/20150.200.200.190.2056,092
10/5/20150.190.200.180.20137,432
10/2/20150.190.200.190.2056,066
10/1/20150.180.200.180.19104,453
9/30/20150.190.200.170.1775,810
9/29/20150.180.200.180.1955,630
9/28/20150.180.210.180.1835,723
9/25/20150.200.220.190.19169,486
9/24/20150.230.230.200.2082,546
9/23/20150.240.270.220.22240,584
9/22/20150.250.290.230.24246,929
9/21/20150.220.250.220.25169,334
9/18/20150.220.240.190.23972,428
9/17/20150.210.230.180.22145,819
9/16/20150.180.190.180.1960,496
9/15/20150.200.220.180.18139,226
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center