$0.57 +0.02 (%) Document Security Systems Inc - AMEX

Nov. 21, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center