$0.90 +0.03 (%) Document Security Systems Inc - NYSE Amex Equities

Jan. 20, 2017 | 03:58 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
1/20/20170.850.930.840.90213,759
1/19/20170.790.900.790.8736,903
1/18/20170.820.840.700.82190,699
1/17/20170.790.850.770.8425,686
1/13/20170.830.840.790.7912,529
1/12/20170.860.860.820.8421,228
1/11/20170.810.860.780.8428,540
1/10/20170.780.810.740.7824,165
1/9/20170.730.860.700.7980,289
1/6/20170.700.740.700.729,168
1/5/20170.680.700.670.7056,347
1/4/20170.680.680.630.6647,898
1/3/20170.640.680.640.6651,714
12/30/20160.710.710.610.6756,505
12/29/20160.700.730.690.7017,288
12/28/20160.650.720.650.7119,711
12/27/20160.640.680.640.6675,305
12/23/20160.630.650.630.6526,796
12/22/20160.650.650.630.6537,388
12/21/20160.630.660.630.657,462
12/20/20160.630.660.610.6536,998
12/19/20160.630.630.620.6232,788
12/16/20160.650.670.640.6429,749
12/15/20160.640.680.600.6557,309
12/14/20160.640.690.630.65108,413
12/13/20160.680.680.600.6530,583
12/12/20160.690.730.680.7019,472
12/9/20160.720.740.680.687,051
12/8/20160.730.740.710.747,630
12/7/20160.730.750.680.7134,329
12/6/20160.750.760.720.7338,899
12/5/20160.730.780.710.7437,167
12/2/20160.690.730.680.7221,578
12/1/20160.680.720.680.7020,502
11/30/20160.730.730.690.7283,847
11/29/20160.690.770.690.7022,369
11/28/20160.690.750.620.7164,180
11/25/20160.660.710.660.717,860
11/23/20160.720.740.670.7225,526
11/22/20160.810.820.700.7579,750
11/21/20160.950.950.810.8277,781
11/18/20160.750.950.750.90310,051
11/17/20160.540.730.490.73304,756
11/16/20160.500.580.470.5582,320
11/15/20160.480.480.460.484,378
11/14/20160.490.490.440.4819,671
11/11/20160.440.500.440.4833,540
11/10/20160.430.460.420.4473,472
11/9/20160.450.450.430.4352,634
11/8/20160.520.520.450.4515,415
11/7/20160.510.520.460.529,403
11/4/20160.500.540.500.527,312
11/3/20160.550.550.500.5023,583
11/2/20160.560.580.530.588,834
11/1/20160.540.570.540.542,945
10/31/20160.570.570.560.571,702
10/28/20160.540.580.540.5812,001
10/27/20160.560.580.560.563,852
10/26/20160.580.580.560.571,829
10/25/20160.600.600.570.60601
10/24/20160.540.560.540.5419,307
10/21/20160.540.550.540.5452,652
10/20/20160.560.560.520.528,187
10/19/20160.500.550.500.5517,425
10/18/20160.500.520.480.5125,709
10/17/20160.540.540.480.5125,660
10/14/20160.570.570.530.5431,765
10/13/20160.590.590.550.5729,944
10/12/20160.610.620.580.5922,910
10/11/20160.620.630.610.628,015
10/10/20160.620.640.610.634,236
10/7/20160.660.660.600.6356,444
10/6/20160.620.650.610.653,617
10/5/20160.620.670.610.6321,043
10/4/20160.670.670.670.673,677
10/3/20160.650.650.640.641,687
9/30/20160.640.650.640.655,029
9/29/20160.630.640.620.6410,619
9/28/20160.640.640.610.628,559
9/27/20160.640.640.600.6410,471
9/26/20160.600.640.600.6312,045
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center