DecisionPoint Systems, Inc. Historical Stock Prices

DPSI 
0.060400
*  
unch
unch
Get DPSI Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading DPSI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A  0.0604 0
08/28/2015 0.0604 0.0604 0.0604 0.0604 00
08/27/2015 0.0604 0.0604 0.0604 0.0604 1,000
08/26/2015 0.0605 0.0605 0.0605 0.0605 00
08/25/2015 0.0605 0.0605 0.0605 0.0605 00
08/24/2015 0.0605 0.0605 0.0605 0.0605 00
08/21/2015 0.0605 0.0605 0.0605 0.0605 00
08/20/2015 0.0605 0.0605 0.0605 0.0605 175
08/19/2015 0.145 0.145 0.145 0.145 00
08/18/2015 0.145 0.145 0.145 0.145 00
08/17/2015 0.11 0.145 0.0605 0.145 2,932
08/14/2015 0.0605 0.143 0.0605 0.102 930
08/13/2015 0.09 0.09 0.09 0.09 4,737
08/12/2015 0.143 0.143 0.143 0.143 00
08/11/2015 0.143 0.143 0.143 0.143 128
08/10/2015 0.0604 0.0604 0.0604 0.0604 280
08/07/2015 0.14 0.14 0.14 0.14 00
08/06/2015 0.14 0.14 0.14 0.14 00
08/05/2015 0.0756 0.14 0.0756 0.14 242
08/04/2015 0.1649 0.1649 0.1649 0.1649 00
08/03/2015 0.08 0.1749 0.08 0.1649 8,014
07/31/2015 0.08 0.15 0.08 0.15 25,095
07/30/2015 0.15 0.15 0.09 0.15 7,155
07/29/2015 0.1799 0.1799 0.1799 0.1799 00
07/28/2015 0.1799 0.1799 0.1799 0.1799 00
07/27/2015 0.1799 0.1799 0.1799 0.1799 00
07/24/2015 0.1799 0.1799 0.1799 0.1799 00
07/23/2015 0.1799 0.1799 0.1799 0.1799 00
07/22/2015 0.1799 0.1799 0.1799 0.1799 00
07/21/2015 0.1799 0.1799 0.1799 0.1799 00
07/20/2015 0.1799 0.1799 0.1799 0.1799 100
07/17/2015 0.15 0.15 0.15 0.15 00
07/16/2015 0.1799 0.1799 0.1499 0.15 3,014
07/15/2015 0.15 0.15 0.15 0.15 00
07/14/2015 0.15 0.15 0.15 0.15 00
07/13/2015 0.0803 0.15 0.0803 0.15 3,231
07/10/2015 0.1799 0.1799 0.1799 0.1799 1,009
07/09/2015 0.1799 0.1799 0.1799 0.1799 00
07/08/2015 0.1011 0.1799 0.1011 0.1799 4,901
07/07/2015 0.18 0.18 0.18 0.18 00
07/06/2015 0.18 0.18 0.18 0.18 00
07/02/2015 0.1001 0.18 0.1001 0.18 8,609
07/01/2015 0.1 0.125 0.1 0.125 18,350
06/30/2015 0.195 0.195 0.195 0.195 2,008
06/29/2015 0.1106 0.1106 0.0706 0.1 32,001
06/26/2015 0.18 0.18 0.18 0.18 11,000
06/25/2015 0.1012 0.1012 0.1012 0.1012 00
06/24/2015 0.1012 0.1012 0.1012 0.1012 522
06/23/2015 0.2 0.2 0.1703 0.2 6,000
06/22/2015 0.2 0.2 0.2 0.2 250
06/19/2015 0.15 0.2 0.15 0.2 2,285
06/18/2015 0.181 0.181 0.15 0.15 30,519
06/17/2015 0.15 0.15 0.15 0.15 00
06/16/2015 0.21 0.21 0.15 0.15 10,000
06/15/2015 0.2 0.23 0.2 0.23 10,200
06/12/2015 0.14 0.24 0.13 0.2 71,343
06/11/2015 0.0836 0.1301 0.0836 0.1301 22,256
06/10/2015 0.0812 0.0812 0.0739 0.0739 1,178
06/09/2015 0.076 0.076 0.076 0.076 00
06/08/2015 0.0761 0.0761 0.076 0.076 20,138
06/05/2015 0.1 0.1 0.1 0.1 00
06/04/2015 0.1 0.1 0.097 0.1 42,129
06/03/2015 0.1 0.1 0.1 0.1 00
06/02/2015 0.1 0.1 0.1 0.1 00
06/01/2015 0.1 0.1 0.1 0.1 8,035
05/29/2015 0.1 0.12 0.1 0.1 111,342
05/28/2015 0.102 0.102 0.071 0.071 46,917
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?