$0.91 -0.18 (%) Document Security Systems Inc - AMEX

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSS historical data

Date Open High Low Close Volume
9/19/20141.051.050.910.91588,571
9/18/20141.111.151.091.09192,261
9/17/20141.141.151.121.12107,159
9/16/20141.171.191.121.14104,644
9/15/20141.151.181.141.1894,706
9/12/20141.121.171.121.16135,228
9/11/20141.161.171.131.15115,398
9/10/20141.221.231.161.1695,851
9/9/20141.171.241.141.23270,031
9/8/20141.121.171.121.17177,883
9/5/20141.121.171.121.1591,120
9/4/20141.151.161.111.13182,859
9/3/20141.151.191.131.1477,168
9/2/20141.131.201.131.15136,677
8/29/20141.111.161.111.13123,065
8/28/20141.181.181.121.1485,417
8/27/20141.151.171.101.16265,604
8/26/20141.151.241.141.14312,434
8/25/20141.191.191.141.14177,729
8/22/20141.151.201.151.1659,456
8/21/20141.191.201.151.20149,261
8/20/20141.191.241.151.1774,062
8/19/20141.211.251.201.2182,024
8/18/20141.171.251.151.20255,400
8/15/20141.251.271.151.16277,013
8/14/20141.301.301.161.24187,329
8/13/20141.271.301.221.30144,403
8/12/20141.301.331.261.29134,155
8/11/20141.331.391.281.30289,149
8/8/20141.341.351.301.3364,331
8/7/20141.381.381.261.31121,503
8/6/20141.341.381.341.3659,719
8/5/20141.381.401.321.3788,482
8/4/20141.331.391.321.3754,950
8/1/20141.281.341.281.34110,444
7/31/20141.331.371.291.3180,806
7/30/20141.351.371.321.3365,676
7/29/20141.401.401.351.3671,397
7/28/20141.361.401.351.3876,023
7/25/20141.401.401.361.3833,991
7/24/20141.381.401.371.40118,185
7/23/20141.311.371.291.37148,780
7/22/20141.291.321.291.31103,246
7/21/20141.291.311.241.29153,776
7/18/20141.251.301.251.29104,099
7/17/20141.311.311.251.26295,353
7/16/20141.351.351.311.33110,470
7/15/20141.381.381.331.35260,096
7/14/20141.431.431.361.38132,304
7/11/20141.431.461.361.41121,371
7/10/20141.401.491.321.43320,461
7/9/20141.301.421.301.38299,312
7/8/20141.391.421.321.33208,025
7/7/20141.361.441.361.42221,716
7/3/20141.361.391.361.3854,647
7/2/20141.371.401.361.3697,328
7/1/20141.371.411.351.38154,324
6/30/20141.371.391.351.3770,455
6/27/20141.311.381.311.38178,670
6/26/20141.401.421.301.35486,709
6/25/20141.431.451.401.4273,461
6/24/20141.451.471.421.45156,668
6/23/20141.451.461.411.45167,386
6/20/20141.451.481.401.40220,944
6/19/20141.461.531.401.45600,047
6/18/20141.491.501.421.4498,203
6/17/20141.431.491.411.47123,546
6/16/20141.411.481.411.44189,977
6/13/20141.451.471.411.4598,165
6/12/20141.581.601.411.47353,876
6/11/20141.501.621.491.60667,611
6/10/20141.441.501.411.49249,587
6/9/20141.431.441.421.4297,003
6/6/20141.441.451.431.4370,470
6/5/20141.471.471.401.43128,464
6/4/20141.411.431.381.4196,661
6/3/20141.411.461.381.4095,212
6/2/20141.391.461.381.38133,070
5/30/20141.411.441.391.39160,292
5/29/20141.451.461.381.40140,802
5/28/20141.491.491.381.40356,639
5/27/20141.311.511.311.44985,523
5/23/20141.271.331.251.32210,348
5/22/20141.201.341.161.27402,973
5/21/20141.151.191.101.1642,074
5/20/20141.141.201.041.16245,670
5/19/20141.061.151.031.14119,322
5/16/20141.051.121.021.12104,984
5/15/20141.101.160.881.05611,133
5/14/20141.151.191.061.09367,732
5/13/20141.201.251.181.19131,152
5/12/20141.181.231.181.2075,022
5/9/20141.161.231.161.1844,556
5/8/20141.231.231.181.1873,332
5/7/20141.181.271.171.21145,414
5/6/20141.261.261.161.17247,197
5/5/20141.241.291.221.2671,324
5/2/20141.271.301.251.2546,105
5/1/20141.271.311.251.2976,184
4/30/20141.281.281.231.2798,833
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center