Quantcast

Document Security Systems, Inc. Common Stock Historical Stock Prices

DSS 
$0.4083
*  
0.0048
1.19%
Get DSS Alerts
*Delayed - data as of Aug. 22, 2019  -  Find a broker to begin trading DSS now
Exchange:AMEX
Industry: Consumer Durables
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-MAY-2019 TO 22-AUG-2019

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 0.4035 0.44 0.3825 0.4083 123,271
08/22/2019 0.3825 0.44 0.3825 0.4083 123,691
08/21/2019 0.42 0.42 0.3825 0.4035 78,051
08/20/2019 0.42 0.42 0.39 0.4001 48,421
08/19/2019 0.4 0.42 0.38 0.39 154,416
08/16/2019 0.3982 0.42 0.3909 0.41 80,112
08/15/2019 0.3988 0.41 0.39 0.39 94,189
08/14/2019 0.42 0.4228 0.36 0.3962 175,280
08/13/2019 0.41 0.43 0.3805 0.42 75,175
08/12/2019 0.419 0.429 0.35 0.4051 154,886
08/09/2019 0.414 0.43 0.4 0.4227 116,583
08/08/2019 0.3958 0.42 0.3888 0.415 108,269
08/07/2019 0.403 0.4098 0.38 0.3954 110,624
08/06/2019 0.3828 0.414 0.38 0.41 137,728
08/05/2019 0.415 0.415 0.3406 0.3905 286,629
08/02/2019 0.4282 0.4299 0.415 0.4178 165,451
08/01/2019 0.44 0.45 0.4202 0.4217 114,105
07/31/2019 0.42 0.4655 0.4136 0.444 217,530
07/30/2019 0.4231 0.429 0.4131 0.42 142,890
07/29/2019 0.419 0.43 0.4029 0.4151 197,341
07/26/2019 0.3901 0.4219 0.3901 0.4145 284,636
07/25/2019 0.435 0.435 0.41 0.41 211,713
07/24/2019 0.42 0.436 0.41 0.436 636,021
07/23/2019 0.4238 0.4305 0.4 0.423 327,586
07/22/2019 0.4264 0.4499 0.4189 0.4288 493,735
07/19/2019 0.46 0.4651 0.411 0.4172 1,281,105
07/18/2019 0.49 0.52 0.4601 0.4699 3,746,848
07/17/2019 0.4731 0.4738 0.45 0.46 357,570
07/16/2019 0.484 0.4975 0.47 0.4731 372,898
07/15/2019 0.4601 0.495 0.4601 0.49 1,281,368
07/12/2019 0.478 0.485 0.4701 0.476 71,296
07/11/2019 0.488 0.488 0.47 0.4744 354,029
07/10/2019 0.4891 0.5025 0.4757 0.4798 737,685
07/09/2019 0.4886 0.5 0.4886 0.4891 145,566
07/08/2019 0.5079 0.5079 0.4851 0.4951 245,137
07/05/2019 0.5 0.5 0.4735 0.4988 116,142
07/03/2019 0.5054 0.5054 0.478 0.48 194,361
07/02/2019 0.4951 0.4999 0.471 0.4821 186,863
07/01/2019 0.49 0.509 0.49 0.4951 875,161
06/28/2019 0.4998 0.5 0.4854 0.4999 234,262
06/27/2019 0.485 0.4994 0.48 0.4975 335,204
06/26/2019 0.489 0.511 0.4701 0.488 1,358,420
06/25/2019 0.5 0.51 0.48 0.486 1,797,492
06/24/2019 0.477 0.51 0.47 0.505 1,011,378
06/21/2019 0.495 0.495 0.47 0.47 468,160
06/20/2019 0.473 0.4925 0.473 0.473 290,475
06/19/2019 0.48 0.494 0.47 0.47 257,069
06/18/2019 0.4757 0.495 0.465 0.487 411,196
06/17/2019 0.473 0.4816 0.4677 0.4719 210,085
06/14/2019 0.486 0.489 0.4625 0.474 204,401
06/13/2019 0.451 0.491 0.45 0.484 380,859
06/12/2019 0.471 0.4727 0.44 0.441 734,677
06/11/2019 0.5 0.5 0.4665 0.475 635,127
06/10/2019 0.479 0.494 0.473 0.4901 487,830
06/07/2019 0.5 0.5 0.47 0.47 677,615
06/06/2019 0.4945 0.4945 0.462 0.462 2,322,979
06/05/2019 0.9 0.946 0.8162 0.8284 220,939
06/04/2019 0.99 1.01 0.91 0.91 47,534
06/03/2019 0.99 0.99 0.95 0.955 81,761
05/31/2019 1.02 1.03 0.98 1 109,969
05/30/2019 1.05 1.0865 1.02 1.02 136,709
05/29/2019 1.03 1.07 0.98 1.07 57,755
05/28/2019 1 1.0378 0.9934 1.01 53,135
05/24/2019 0.971 1.02 0.971 1.02 46,386
05/23/2019 1.01 1.04 0.96 0.97 60,455
05/22/2019 1.08 1.08 1 1.03 64,933
*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?



Smart Portfolio