$0.63 +0.06 (%) Document Security Systems Inc - NYSE Amex Equities

Sep. 26, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSS historical data

Date Open High Low Close Volume
9/23/20160.640.640.570.5749,233
9/22/20160.680.690.650.6531,392
9/21/20160.680.700.680.689,825
9/20/20160.690.700.690.699,691
9/19/20160.720.720.690.6924,508
9/16/20160.720.840.680.75132,516
9/15/20160.720.750.680.7150,129
9/14/20160.670.740.670.7028,532
9/13/20160.670.710.670.7011,503
9/12/20160.700.730.670.6717,226
9/9/20160.680.720.680.7021,824
9/8/20160.720.720.680.696,827
9/7/20160.750.750.650.6910,656
9/6/20160.700.710.650.7139,299
9/2/20160.660.690.650.6826,038
9/1/20160.710.710.620.6739,528
8/31/20160.760.770.670.7513,158
8/30/20160.740.760.680.7610,038
8/29/20160.760.920.710.7334,444
8/26/20160.651.120.600.74171,236
8/25/20160.180.190.160.18142,235
8/24/20160.180.180.160.1744,309
8/23/20160.170.170.140.1792,928
8/22/20160.170.180.160.1788,922
8/19/20160.160.180.160.17109,795
8/18/20160.180.180.160.1699,041
8/17/20160.170.180.170.1843,062
8/16/20160.160.180.160.1843,166
8/15/20160.180.180.160.1854,641
8/12/20160.180.190.160.18160,023
8/11/20160.160.190.160.1957,084
8/10/20160.170.180.160.1749,164
8/9/20160.170.170.140.1666,336
8/8/20160.160.180.160.1768,673
8/5/20160.180.180.160.1783,572
8/4/20160.180.180.170.1726,006
8/3/20160.180.180.160.1717,660
8/2/20160.170.180.150.17106,174
8/1/20160.170.180.170.1724,796
7/29/20160.160.180.160.1742,169
7/28/20160.180.180.170.179,348
7/27/20160.180.180.170.1747,003
7/26/20160.180.180.170.1724,694
7/25/20160.190.190.180.18152,504
7/22/20160.180.180.170.1853,078
7/21/20160.180.190.170.1823,129
7/20/20160.180.180.180.1865,019
7/19/20160.180.180.160.1633,173
7/18/20160.170.190.170.17160,241
7/15/20160.190.190.180.1829,362
7/14/20160.180.190.170.1920,698
7/13/20160.180.200.170.18176,340
7/12/20160.190.200.170.18157,428
7/11/20160.200.200.180.1998,691
7/8/20160.200.200.180.20141,961
7/7/20160.190.200.190.20267,626
7/6/20160.200.200.190.2022,553
7/5/20160.200.200.190.2089,768
7/1/20160.210.220.200.2048,024
6/30/20160.210.220.200.20119,774
6/29/20160.200.210.200.21162,104
6/28/20160.200.200.190.1935,500
6/27/20160.190.200.190.19306,341
6/24/20160.180.200.180.19131,686
6/23/20160.200.200.180.2074,512
6/22/20160.200.200.190.2056,319
6/21/20160.210.210.190.2024,463
6/20/20160.190.200.190.2045,747
6/17/20160.210.210.190.19142,334
6/16/20160.210.210.200.2151,906
6/15/20160.200.210.200.2134,851
6/14/20160.200.200.190.20199,792
6/13/20160.200.210.200.2191,795
6/10/20160.200.210.200.2054,388
6/9/20160.210.230.200.21234,451
6/8/20160.200.210.200.21263,646
6/7/20160.200.210.200.2060,078
6/6/20160.200.220.200.2044,801
6/3/20160.210.210.200.20120,441
6/2/20160.210.210.200.20183,771
6/1/20160.210.210.210.21181,737
5/31/20160.210.220.210.2196,763
5/27/20160.220.220.210.21192,311
5/26/20160.220.220.210.22299,982
5/25/20160.210.230.210.2150,659
5/24/20160.210.240.210.23319,603
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center