$0.40 +0.02 (%) Document Security Systems Inc - AMEX

Jan. 30, 2015 | 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
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
1/5/20150.500.500.460.46118,434
1/2/20150.440.490.440.4625,435
12/31/20140.450.470.440.45340,819
12/30/20140.460.480.460.46272,817
12/29/20140.510.510.450.45257,503
12/26/20140.540.540.470.48278,635
12/24/20140.520.530.500.53143,717
12/23/20140.460.550.450.51599,428
12/22/20140.440.470.440.47147,490
12/19/20140.450.490.400.40140,390
12/18/20140.490.500.450.48341,446
12/17/20140.540.540.480.4996,963
12/16/20140.560.560.500.5078,205
12/15/20140.540.560.480.56187,747
12/12/20140.540.580.530.56258,155
12/11/20140.510.540.510.5254,787
12/10/20140.520.580.510.5222,162
12/9/20140.480.590.480.5585,431
12/8/20140.490.620.480.52212,212
12/5/20140.520.590.480.53324,689
12/4/20140.440.540.440.4991,216
12/3/20140.460.500.430.46231,421
12/2/20140.520.540.470.4889,570
12/1/20140.560.560.480.51238,337
11/28/20140.560.560.530.5445,561
11/26/20140.550.560.530.55158,999
11/25/20140.590.590.530.54363,116
11/24/20140.590.590.580.5997,026
11/21/20140.560.590.560.57283,320
11/20/20140.650.680.550.55532,707
11/19/20140.680.740.670.68208,556
11/18/20140.650.750.650.70228,253
11/17/20140.790.790.640.66676,424
11/14/20140.550.760.540.761,794,537
11/13/20140.480.510.480.51164,561
11/12/20140.450.480.430.47212,345
11/11/20140.430.450.400.43280,518
11/10/20140.460.480.420.44399,769
11/7/20140.490.520.460.48270,379
11/6/20140.530.530.490.51525,371
11/5/20140.510.530.510.5381,300
11/4/20140.530.550.500.53150,046
11/3/20140.570.570.540.5477,696
10/31/20140.550.570.510.56696,370
10/30/20140.580.600.460.55942,643
10/29/20140.650.650.570.59600,486
10/28/20140.710.760.630.67596,345
10/27/20140.710.730.710.7149,601
10/24/20140.730.760.680.71280,165
10/23/20140.730.730.700.7275,695
10/22/20140.720.770.710.72113,722
10/21/20140.740.780.740.76125,539
10/20/20140.770.780.750.7639,483
10/17/20140.790.820.760.7697,368
10/16/20140.800.820.780.7872,756
10/15/20140.820.830.780.8069,470
10/14/20140.760.830.760.8362,187
10/13/20140.730.830.700.81490,543
10/10/20140.690.770.690.76159,342
10/9/20140.800.800.670.68302,808
10/8/20140.770.770.640.70372,702
10/7/20140.750.790.710.75145,915
10/6/20140.810.810.740.75362,474
10/3/20140.760.840.700.80347,034
10/2/20140.830.830.730.75671,377
10/1/20140.850.850.780.81378,700
9/30/20140.880.900.820.85369,376
9/29/20140.910.920.840.90378,809
9/26/20140.880.940.880.92346,034
9/25/20140.860.870.810.85411,084
9/24/20140.850.870.840.85197,900
9/23/20140.930.950.810.84918,999
9/22/20141.011.010.930.95477,393
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center