Document Security Systems Inc $1.31

down 0.00


31/7/2014 03:57 PM  |  AMEX : DSS  
Industries : Diversified Services / Business Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSS historical data

Date Open High Low Close Volume
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
4/29/20141.281.371.231.28145,687
4/28/20141.301.331.211.28145,127
4/25/20141.331.371.301.31128,305
4/24/20141.321.351.291.3571,916
4/23/20141.301.341.291.3378,710
4/22/20141.281.331.261.32152,093
4/21/20141.241.281.221.2894,809
4/17/20141.291.351.211.22201,630
4/16/20141.151.261.141.23256,055
4/15/20141.251.271.071.13496,350
4/14/20141.291.341.251.25152,341
4/11/20141.291.321.281.29150,688
4/10/20141.351.351.281.29127,288
4/9/20141.321.341.301.34126,555
4/8/20141.331.351.281.31138,806
4/7/20141.341.381.281.33188,834
4/4/20141.391.391.301.30261,011
4/3/20141.361.391.351.36185,524
4/2/20141.301.381.301.36247,194
4/1/20141.301.381.281.35420,223
3/31/20141.371.371.281.28525,465
3/28/20141.351.381.301.36368,632
3/27/20141.271.421.271.33975,259
3/26/20141.371.571.371.541,138,244
3/25/20141.451.451.361.37516,750
3/24/20141.471.481.421.42196,352
3/21/20141.441.501.441.47227,552
3/20/20141.481.481.421.44491,379
3/19/20141.461.521.451.49338,174
3/18/20141.531.531.401.46807,033
3/17/20141.611.641.531.53464,239
3/14/20141.651.651.611.61181,226
3/13/20141.651.701.611.61332,484
3/12/20141.711.731.651.66403,720
3/11/20141.831.871.731.73646,514
Trading Center