$0.23 +0.03 (%) Document Security Systems Inc - NYSE Amex Equities

May. 24, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSS historical data

Date Open High Low Close Volume
5/23/20160.210.210.210.21141,985
5/20/20160.220.220.210.21158,338
5/19/20160.220.230.200.21283,616
5/18/20160.250.250.210.23334,793
5/17/20160.220.270.220.24787,677
5/16/20160.200.230.200.22546,721
5/13/20160.250.270.200.21447,510
5/12/20160.260.300.230.242,472,924
5/11/20160.200.260.200.24787,399
5/10/20160.210.220.200.2038,638
5/9/20160.200.220.190.2063,251
5/6/20160.220.220.190.1926,012
5/5/20160.200.230.190.1970,075
5/4/20160.210.220.200.2055,063
5/3/20160.220.230.210.21191,601
5/2/20160.190.230.190.21344,141
4/29/20160.190.190.180.1911,502
4/28/20160.190.190.190.1920,149
4/27/20160.180.200.180.1813,354
4/26/20160.190.200.170.18134,190
4/25/20160.190.200.190.1948,036
4/22/20160.200.200.190.1918,763
4/21/20160.190.210.190.1940,090
4/20/20160.190.200.190.2052,695
4/19/20160.200.220.190.2030,112
4/18/20160.200.220.180.2038,595
4/15/20160.200.220.190.2063,989
4/14/20160.180.200.180.20150,560
4/13/20160.180.200.180.1914,427
4/12/20160.200.200.180.201,902
4/11/20160.190.200.180.1911,402
4/8/20160.170.200.170.1867,304
4/7/20160.180.180.170.1753,733
4/6/20160.180.190.160.1848,211
4/5/20160.180.180.160.17116,187
4/4/20160.200.200.190.2012,671
4/1/20160.180.200.180.1825,091
3/31/20160.190.200.190.1944,112
3/30/20160.190.220.180.1978,380
3/29/20160.190.200.180.2019,404
3/28/20160.200.200.170.18137,115
3/24/20160.200.200.190.2070,748
3/23/20160.240.240.200.2096,933
3/22/20160.250.250.220.22175,499
3/21/20160.210.210.200.21159,412
3/18/20160.250.250.200.21230,536
3/17/20160.200.270.200.25233,063
3/16/20160.200.200.200.2024,429
3/15/20160.200.200.190.1939,261
3/14/20160.200.200.190.2033,286
3/11/20160.180.200.180.20137,889
3/10/20160.160.180.150.18175,731
3/9/20160.170.170.150.1613,086
3/8/20160.170.170.160.1710,004
3/7/20160.160.170.150.1644,735
3/4/20160.170.170.150.1721,966
3/3/20160.160.170.160.1735,771
3/2/20160.160.160.160.1670,684
3/1/20160.150.160.150.1631,319
2/29/20160.150.150.140.1516,033
2/26/20160.140.150.140.1557,664
2/25/20160.140.150.120.1479,770
2/24/20160.160.160.110.14148,102
2/23/20160.140.150.140.146,300
2/22/20160.160.160.140.1528,534
2/19/20160.150.190.140.16166,518
2/18/20160.150.160.140.14102,556
2/17/20160.160.180.140.1493,314
2/16/20160.160.160.140.1527,643
2/12/20160.150.160.140.1529,836
2/11/20160.150.160.140.1536,214
2/10/20160.170.170.140.1520,257
2/9/20160.170.170.160.1651,132
2/8/20160.160.170.160.1630,055
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center