Document Security Systems, Inc. Historical Stock Prices

DSS 
$1.15
*  
0.0099
0.85%
Get DSS Alerts
*Delayed - data as of Aug. 28, 2014 11:45 ET  -  Find a broker to begin trading DSS now
Exchange: AMEX
Industry: Technology
Community Rating:
View:    DSS 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
11:45  1.15  1.18  1.133  1.15 14,276
08/27/2014 1.15 1.169 1.1 1.1599 265,604
08/26/2014 1.15 1.24 1.14 1.14 312,434
08/25/2014 1.19 1.19 1.14 1.1401 177,729
08/22/2014 1.15 1.2 1.15 1.16 59,456
08/21/2014 1.19 1.2 1.1501 1.2 149,261
08/20/2014 1.19 1.24 1.1474 1.1671 74,062
08/19/2014 1.21 1.25 1.2 1.21 82,024
08/18/2014 1.17 1.25 1.15 1.2 255,400
08/15/2014 1.25 1.27 1.15 1.16 277,013
08/14/2014 1.3 1.3 1.16 1.24 187,329
08/13/2014 1.27 1.3 1.22 1.3 144,403
08/12/2014 1.3 1.33 1.26 1.29 134,155
08/11/2014 1.33 1.39 1.28 1.3 289,149
08/08/2014 1.34 1.35 1.3 1.33 64,331
08/07/2014 1.38 1.38 1.26 1.31 121,503
08/06/2014 1.34 1.3827 1.34 1.36 59,719
08/05/2014 1.38 1.4 1.32 1.37 88,482
08/04/2014 1.33 1.39 1.32 1.37 54,950
08/01/2014 1.28 1.34 1.28 1.34 110,444
07/31/2014 1.33 1.37 1.29 1.31 80,806
07/30/2014 1.35 1.37 1.32 1.33 65,676
07/29/2014 1.4 1.4 1.35 1.36 71,397
07/28/2014 1.36 1.4001 1.35 1.38 76,023
07/25/2014 1.4 1.4 1.36 1.38 33,991
07/24/2014 1.38 1.4 1.37 1.3999 118,185
07/23/2014 1.31 1.37 1.29 1.3699 148,780
07/22/2014 1.29 1.3201 1.285 1.31 103,246
07/21/2014 1.29 1.31 1.24 1.29 153,776
07/18/2014 1.25 1.3 1.25 1.29 104,099
07/17/2014 1.31 1.31 1.25 1.26 295,353
07/16/2014 1.35 1.35 1.31 1.33 110,470
07/15/2014 1.38 1.38 1.33 1.35 260,096
07/14/2014 1.43 1.43 1.36 1.38 132,304
07/11/2014 1.43 1.46 1.36 1.41 121,371
07/10/2014 1.4 1.49 1.32 1.4299 320,461
07/09/2014 1.3 1.42 1.3 1.38 299,312
07/08/2014 1.39 1.42 1.32 1.33 208,025
07/07/2014 1.36 1.44 1.36 1.42 221,716
07/03/2014 1.36 1.39 1.36 1.38 54,647
07/02/2014 1.37 1.4 1.36 1.36 97,328
07/01/2014 1.37 1.41 1.35 1.38 154,324
06/30/2014 1.37 1.39 1.35 1.37 70,455
06/27/2014 1.31 1.38 1.31 1.38 178,670
06/26/2014 1.4 1.42 1.3 1.35 486,709
06/25/2014 1.43 1.45 1.4 1.42 73,461
06/24/2014 1.45 1.47 1.42 1.45 156,668
06/23/2014 1.45 1.46 1.41 1.45 167,386
06/20/2014 1.45 1.48 1.4 1.4 220,944
06/19/2014 1.46 1.53 1.4 1.45 600,047
06/18/2014 1.49 1.5 1.42 1.44 98,203
06/17/2014 1.43 1.49 1.41 1.47 123,546
06/16/2014 1.41 1.48 1.41 1.44 189,977
06/13/2014 1.45 1.4691 1.41 1.45 98,165
06/12/2014 1.58 1.5999 1.413 1.47 353,876
06/11/2014 1.5 1.62 1.49 1.6 667,611
06/10/2014 1.44 1.5 1.41 1.49 249,587
06/09/2014 1.43 1.44 1.42 1.42 97,003
06/06/2014 1.44 1.4499 1.43 1.43 70,470
06/05/2014 1.47 1.47 1.4 1.43 128,464
06/04/2014 1.41 1.4301 1.38 1.4099 96,661
06/03/2014 1.41 1.46 1.38 1.4 95,212
06/02/2014 1.39 1.46 1.38 1.38 133,070
05/30/2014 1.41 1.44 1.39 1.39 160,292
05/29/2014 1.45 1.46 1.384 1.4 140,802
05/28/2014 1.49 1.49 1.38 1.4 356,639
05/27/2014 1.31 1.51 1.31 1.44 985,523
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?