$0.28 0.00 (%) Document Security Systems Inc - AMEX

May. 29, 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
5/29/20150.280.280.260.2819,966
5/28/20150.250.290.250.2812,103
5/27/20150.250.290.250.2570,703
5/26/20150.250.260.230.2540,381
5/22/20150.260.270.240.2588,286
5/21/20150.270.280.260.266,396
5/20/20150.260.280.260.285,413
5/19/20150.290.290.260.2849,602
5/18/20150.250.280.240.28104,897
5/15/20150.250.280.250.2528,507
5/14/20150.250.270.240.2545,480
5/13/20150.250.270.230.25107,984
5/12/20150.220.240.210.23102,515
5/11/20150.240.240.220.2232,266
5/8/20150.250.270.210.24109,708
5/7/20150.240.250.230.2563,763
5/6/20150.250.250.230.2551,176
5/5/20150.270.290.230.24201,645
5/4/20150.260.270.250.26120,713
5/1/20150.270.280.250.2678,163
4/30/20150.260.270.250.25164,925
4/29/20150.270.270.260.2666,016
4/28/20150.290.290.260.27121,687
4/27/20150.290.300.280.28122,265
4/24/20150.270.300.260.2874,454
4/23/20150.270.280.260.2777,376
4/22/20150.280.300.260.2799,718
4/21/20150.270.300.270.2983,211
4/20/20150.320.320.250.27387,422
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center