Historical Stock Prices

DSS 
$0.4044
*  
0.0725
15.2%
Get DSS Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading DSS now
Exchange: AMEX
Industry: Technology
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 0.4502 0.49 0.4044 0.4044 140,390
12/18/2014 0.49 0.5 0.45 0.4769 341,446
12/17/2014 0.54 0.54 0.4834 0.491 96,963
12/16/2014 0.5597 0.5597 0.5 0.5 78,205
12/15/2014 0.54 0.5598 0.479 0.5598 187,747
12/12/2014 0.54 0.5785 0.53 0.558 258,155
12/11/2014 0.51 0.54 0.51 0.52 54,787
12/10/2014 0.52 0.58 0.51 0.52 22,162
12/09/2014 0.4826 0.587 0.4794 0.55 85,431
12/08/2014 0.49 0.62 0.4826 0.515 212,212
12/05/2014 0.52 0.59 0.48 0.53 324,689
12/04/2014 0.4412 0.54 0.44 0.4892 91,216
12/03/2014 0.46 0.5 0.43 0.456 231,421
12/02/2014 0.52 0.54 0.47 0.48 89,570
12/01/2014 0.56 0.56 0.48 0.51 238,337
11/28/2014 0.56 0.56 0.5299 0.5384 45,561
11/26/2014 0.55 0.56 0.5316 0.55 158,999
11/25/2014 0.59 0.59 0.5301 0.54 363,116
11/24/2014 0.59 0.59 0.58 0.589 97,026
11/21/2014 0.561 0.59 0.561 0.57 283,320
11/20/2014 0.65 0.68 0.55 0.552 532,707
11/19/2014 0.681 0.739 0.67 0.68 208,556
11/18/2014 0.6501 0.75 0.6501 0.699 228,253
11/17/2014 0.79 0.79 0.6402 0.6611 676,424
11/14/2014 0.55 0.76 0.54 0.76 1,789,537
11/13/2014 0.48 0.5145 0.48 0.5145 163,164
11/12/2014 0.45 0.48 0.43 0.47 212,345
11/11/2014 0.43 0.45 0.4004 0.43 280,518
11/10/2014 0.4615 0.48 0.4233 0.44 399,769
11/07/2014 0.49 0.517 0.46 0.4784 270,379
11/06/2014 0.5339 0.5339 0.49 0.51 525,371
11/05/2014 0.5102 0.534 0.5102 0.534 81,300
11/04/2014 0.53 0.55 0.504 0.5275 150,046
11/03/2014 0.5655 0.57 0.54 0.5433 77,696
10/31/2014 0.55 0.5701 0.51 0.5599 696,370
10/30/2014 0.58 0.598 0.46 0.55 942,643
10/29/2014 0.65 0.65 0.5722 0.585 600,486
10/28/2014 0.71 0.757 0.63 0.67 580,445
10/27/2014 0.71 0.73 0.71 0.7101 49,601
10/24/2014 0.73 0.76 0.68 0.71 280,165
10/23/2014 0.73 0.73 0.7015 0.72 75,695
10/22/2014 0.72 0.765 0.7118 0.715 113,722
10/21/2014 0.74 0.78 0.74 0.7605 125,539
10/20/2014 0.77 0.78 0.75 0.76 39,483
10/17/2014 0.7901 0.8151 0.76 0.76 97,368
10/16/2014 0.8 0.8192 0.78 0.78 72,756
10/15/2014 0.8205 0.83 0.78 0.8 69,470
10/14/2014 0.7619 0.8299 0.7619 0.8298 62,187
10/13/2014 0.7301 0.83 0.7037 0.81 490,143
10/10/2014 0.69 0.77 0.69 0.7549 159,342
10/09/2014 0.8 0.8 0.672 0.68 302,808
10/08/2014 0.77 0.77 0.64 0.7 372,702
10/07/2014 0.75 0.79 0.7136 0.7488 145,915
10/06/2014 0.81 0.81 0.7401 0.75 362,474
10/03/2014 0.76 0.84 0.7 0.8009 347,034
10/02/2014 0.83 0.83 0.73 0.75 671,377
10/01/2014 0.85 0.85 0.7816 0.81 378,700
09/30/2014 0.88 0.8998 0.82 0.85 369,376
09/29/2014 0.91 0.92 0.84 0.9 378,809
09/26/2014 0.88 0.9397 0.88 0.92 346,034
09/25/2014 0.86 0.865 0.81 0.85 411,084
09/24/2014 0.85 0.87 0.84 0.8543 197,900
09/23/2014 0.93 0.95 0.8101 0.8387 918,999
09/22/2014 1.01 1.01 0.93 0.95 477,393
09/19/2014 1.05 1.05 0.91 0.91 588,571
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?