Financial News

Document Security Systems (NY: DSS )

1.300 -0.020 (-1.52%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 818.94 868.13 818.94 830.08 116 +5.57(+0.68%)
Jul 30, 2018 813.37 824.51 813.37 824.51 63 +16.71(+2.07%)
Jul 27, 2018 796.66 835.65 785.51 807.80 53 +0.00(+0.00%)
Jul 26, 2018 824.51 830.08 799.44 807.80 53 +16.71(+2.11%)
Jul 25, 2018 768.80 824.51 768.80 791.09 176 +22.28(+2.90%)
Jul 24, 2018 763.23 785.51 763.23 768.80 25 +11.14(+1.47%)
Jul 23, 2018 768.80 779.94 746.57 757.66 25 -11.14(-1.45%)
Jul 20, 2018 752.09 785.51 742.06 768.80 34 +16.71(+2.22%)
Jul 19, 2018 760.45 802.23 752.09 752.09 60 -5.57(-0.74%)
Jul 18, 2018 780.28 780.28 745.40 757.66 79 -15.54(-2.01%)
Jul 17, 2018 752.09 796.66 724.29 773.20 316 +21.11(+2.81%)
Jul 16, 2018 768.80 774.93 740.78 752.09 21 +0.00(+0.00%)
Jul 13, 2018 752.09 774.37 724.23 752.09 30 -5.57(-0.74%)
Jul 12, 2018 746.63 774.37 724.23 757.66 58 +9.64(+1.29%)
Jul 11, 2018 757.66 763.23 740.95 748.02 48 -4.07(-0.54%)
Jul 10, 2018 807.80 818.38 752.09 752.09 118 -44.57(-5.59%)
Jul 09, 2018 729.80 818.94 729.80 796.66 243 +77.99(+10.85%)
Jul 06, 2018 724.23 779.94 713.09 718.66 554 +0.00(+0.00%)
Jul 05, 2018 713.09 724.23 713.09 718.66 43 +5.57(+0.78%)
Jul 03, 2018 713.09 713.09 713.09 0 -8.36(-1.16%)
Jul 02, 2018 713.09 746.52 707.52 721.45 85 +8.36(+1.17%)
Jun 29, 2018 768.80 701.95 713.09 92 -22.28(-3.03%)
Jun 28, 2018 718.61 752.09 696.38 735.38 62 +16.71(+2.33%)
Jun 27, 2018 724.23 735.38 707.52 718.66 17 +11.14(+1.57%)
Jun 26, 2018 696.43 732.59 696.38 707.52 33 +11.14(+1.60%)
Jun 25, 2018 696.38 718.66 696.38 696.38 58 -5.57(-0.79%)
Jun 22, 2018 724.23 724.23 695.82 701.95 41 -5.57(-0.79%)
Jun 21, 2018 704.07 735.38 696.38 707.52 37 -11.14(-1.55%)
Jun 20, 2018 707.52 740.95 707.52 718.66 25 +11.14(+1.57%)
Jun 19, 2018 726.41 741.50 696.38 707.52 147 -22.28(-3.05%)
Jun 18, 2018 724.23 752.09 724.23 729.80 33 +5.57(+0.77%)
Jun 15, 2018 763.23 724.23 724.23 39 -22.28(-2.99%)
Jun 14, 2018 779.94 779.94 718.66 746.52 171 -39.00(-4.96%)
Jun 13, 2018 752.09 807.80 752.09 785.51 202 +44.57(+6.02%)
Jun 12, 2018 740.95 774.37 729.80 740.95 117 -22.28(-2.92%)
Jun 11, 2018 863.51 863.51 729.80 763.23 331 -111.42(-12.74%)
Jun 08, 2018 869.08 879.67 857.44 874.65 38 +11.14(+1.29%)
Jun 07, 2018 891.37 918.72 863.51 863.51 69 -33.43(-3.73%)
Jun 06, 2018 880.22 896.94 218 -61.28(-6.40%)
Jun 05, 2018 885.79 1020 885.79 958.22 1,048 +94.71(+10.97%)
Jun 04, 2018 874.65 874.65 857.94 863.51 77 +5.57(+0.65%)
Jun 01, 2018 861.78 877.94 841.23 857.94 48 +22.28(+2.67%)
May 31, 2018 824.51 870.42 824.51 835.65 69 +16.71(+2.04%)
May 30, 2018 818.94 846.80 807.80 818.94 36 +0.00(+0.00%)
May 29, 2018 835.65 846.80 802.23 818.94 60 -5.57(-0.68%)
May 25, 2018 824.51 824.51 824.51 0 -55.71(-6.33%)
May 24, 2018 802.23 891.37 796.66 880.22 379 +72.42(+8.97%)
May 23, 2018 824.51 830.08 802.23 807.80 52 -5.57(-0.69%)
May 22, 2018 802.23 824.51 796.66 813.37 63 +16.71(+2.10%)
May 21, 2018 830.08 857.88 796.66 796.66 173 -39.00(-4.67%)
May 18, 2018 768.80 880.22 746.52 835.65 640 +72.42(+9.49%)
May 17, 2018 729.80 773.82 729.80 763.23 99 +39.00(+5.38%)
May 16, 2018 696.38 746.52 696.38 724.23 105 -5.57(-0.76%)
May 15, 2018 718.66 746.52 701.95 729.80 160 +11.14(+1.55%)
May 14, 2018 707.52 718.66 696.38 718.66 89 +16.71(+2.38%)
May 11, 2018 707.52 711.14 693.59 701.95 37 +0.00(+0.00%)
May 10, 2018 685.24 701.95 685.24 701.95 31 +11.14(+1.61%)
May 09, 2018 687.86 707.52 685.24 690.81 42 +0.00(+0.00%)
May 08, 2018 696.43 718.66 685.24 690.81 86 -5.57(-0.80%)
May 07, 2018 690.81 707.52 669.36 696.38 27 +5.57(+0.81%)
May 04, 2018 696.38 707.52 680.50 690.81 42 +0.00(+0.00%)
May 03, 2018 685.24 718.66 668.52 690.81 63 +11.14(+1.64%)
May 02, 2018 668.52 715.88 668.52 679.67 116 +5.57(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback