DecisionPoint Systems, Inc. Historical Stock Prices

DPSI 
$0.32
*  
-0.0001
-0.03 %
Get DPSI Alerts
*Delayed - data as of Jan. 26, 2015 10:00 ET  -  Find a broker to begin trading DPSI now


Community Rating:
View:    DPSI Real Time
 
 
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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
10:00 N/A  0.32  0.32  0.32 100
01/23/2015 0.266 0.3201 0.266 0.3201 284
01/22/2015 0.37 0.4 0.37 0.4 8,267
01/21/2015 0.31 0.31 0.2801 0.2801 8,253
01/20/2015 0.37 0.37 0.31 0.31 682
01/16/2015 0.321 0.321 0.321 0.321 00
01/15/2015 0.2801 0.321 0.2801 0.321 505
01/14/2015 0.2802 0.2802 0.2802 0.2802 00
01/13/2015 0.37 0.37 0.2802 0.2802 5,319
01/12/2015 0.34 0.36 0.34 0.3482 9,273
01/09/2015 0.36 0.36 0.36 0.36 4,754
01/08/2015 0.2931 0.2931 0.2931 0.2931 00
01/07/2015 0.2931 0.2931 0.2931 0.2931 00
01/06/2015 0.2931 0.2931 0.2931 0.2931 264
01/05/2015 0.2821 0.2821 0.2601 0.2601 1,517
01/02/2015 0.38 0.38 0.38 0.38 00
12/31/2014 0.324 0.38 0.3 0.38 16,276
12/30/2014 0.3317 0.3317 0.28 0.28 46,623
12/29/2014 0.3505 0.3505 0.3001 0.315 65,345
12/26/2014 0.3108 0.35 0.3108 0.35 10,870
12/24/2014 0.3301 0.3301 0.3301 0.3301 00
12/23/2014 0.3302 0.3302 0.3301 0.3301 5,629
12/22/2014 0.3401 0.3401 0.3301 0.3301 34,769
12/19/2014 0.3302 0.3302 0.3302 0.3302 15,403
12/18/2014 0.3301 0.3302 0.3301 0.3302 742
12/17/2014 0.3302 0.3302 0.3302 0.3302 498
12/16/2014 0.3571 0.3571 0.3302 0.3302 14,490
12/15/2014 0.3301 0.3301 0.3301 0.3301 216
12/12/2014 0.3301 0.348 0.3301 0.348 3,323
12/11/2014 0.33 0.348 0.33 0.3301 4,881
12/10/2014 0.3407 0.39 0.3407 0.3408 41,554
12/09/2014 0.3408 0.3408 0.3408 0.3408 1,029
12/08/2014 0.3406 0.3406 0.3406 0.3406 442
12/05/2014 0.3851 0.3851 0.3406 0.3406 11,149
12/04/2014 0.42 0.42 0.385 0.4199 14,481
12/03/2014 0.39 0.4749 0.39 0.4324 31,339
12/02/2014 0.33 0.39 0.33 0.39 47,253
12/01/2014 0.3405 0.3405 0.3405 0.3405 321
11/28/2014 0.3899 0.3899 0.3899 0.3899 00
11/26/2014 0.3899 0.3899 0.3899 0.3899 1,007
11/25/2014 0.3404 0.3404 0.3404 0.3404 229
11/24/2014 0.3801 0.39 0.3801 0.39 1,628
11/21/2014 0.4 0.4 0.4 0.4 00
11/20/2014 0.4001 0.4001 0.4 0.4 54,728
11/19/2014 0.4166 0.4166 0.4166 0.4166 00
11/18/2014 0.425 0.425 0.4 0.4166 12,674
11/17/2014 0.425 0.425 0.425 0.425 2,171
11/14/2014 0.43 0.469 0.43 0.44 16,591
11/13/2014 0.43 0.4535 0.43 0.4535 515
11/12/2014 0.411 0.411 0.411 0.411 15,000
11/11/2014 0.416 0.48 0.41 0.48 6,771
11/10/2014 0.4058 0.4058 0.4058 0.4058 00
11/07/2014 0.4232 0.429 0.35 0.4058 16,629
11/06/2014 0.4 0.4 0.4 0.4 00
11/05/2014 0.4 0.4 0.4 0.4 239
11/04/2014 0.429 0.429 0.41 0.429 5,077
11/03/2014 0.42 0.42 0.4 0.4 4,040
10/31/2014 0.34 0.4232 0.34 0.4232 35,347
10/30/2014 0.315 0.315 0.315 0.315 671
10/29/2014 0.3102 0.3102 0.3102 0.3102 215
10/28/2014 0.3102 0.3102 0.3102 0.3102 1,456
10/27/2014 0.3102 0.35 0.3102 0.35 1,142
10/24/2014 0.301 0.301 0.301 0.301 00
10/23/2014 0.301 0.301 0.301 0.301 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?