Quantcast

Historical Stock Prices

DTSS 
$1.05
*  
0.07
6.25%
Get DTSS Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading DTSS now
Exchange:NASDAQ
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
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 16-MAY-2019 TO 16-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.
08/16/2019 1.192 1.3393 1.02 1.05 109,098
08/15/2019 1.1 1.24 1 1.12 52,729
08/14/2019 1.02 1.23 0.9737 1.0999 10,000
08/13/2019 1.25 1.39 1 1.1999 7,297
08/12/2019 1.13 1.26 0.834 1.25 7,674
08/09/2019 1.14 1.14 1.06 1.06 1,050
08/08/2019 1.11 1.11 1.08 1.09 5,145
08/07/2019 1.3699 1.3699 1.35 1.35 265
08/06/2019 1.31 1.31 1.1357 1.1357 752
08/05/2019 1.23 1.23 1.08 1.0854 1,128
08/02/2019 1.2901 1.2901 1.2901 1.2901 114
08/01/2019 1.1684 1.195 1.1132 1.195 7,656
07/31/2019 1.32 1.32 1.32 1.32 163
07/30/2019 1.16 1.39 1.15 1.3179 7,613
07/29/2019 1.1501 1.39 1.1501 1.375 5,321
07/26/2019 1.1658 1.1658 1.1658 1.1658 412
07/25/2019 1.4 1.4 1.3428 1.35 717
07/24/2019 1.2699 1.2699 1.2699 1.2699 195
07/23/2019 1.18 1.33 1.18 1.33 2,052
07/22/2019 1.27 1.27 1.27 1.27 130
07/19/2019 1.21 1.25 1.17 1.22 4,124
07/18/2019 1.17 1.24 1.16 1.16 505
07/17/2019 1.34 1.34 1.34 1.34 119
07/16/2019 1.3 1.3 1.3 1.3 00
07/15/2019 1.203 1.3 1.15 1.3 1,015
07/12/2019 1.31 1.355 1.23 1.34 2,434
07/11/2019 1.34 1.38 1.15 1.32 4,255
07/10/2019 1.34 1.38 1.22 1.22 1,216
07/09/2019 1.3 1.37 1.24 1.24 684
07/08/2019 1.3 1.3 1.3 1.3 167
07/05/2019 1.3932 1.3932 1.3 1.3 1,548
07/03/2019 1.32 1.525 1.31 1.327 6,215
07/02/2019 1.45 1.7 1.3 1.32 11,341
07/01/2019 1.3 1.3 1.3 1.3 215
06/28/2019 1.7 1.7 1.5215 1.6 918
06/27/2019 1.73 1.73 1.73 1.73 00
06/26/2019 1.73 1.73 1.73 1.73 00
06/25/2019 1.73 1.73 1.73 1.73 111
06/24/2019 1.5 1.65 1.5 1.65 1,911
06/21/2019 1.58 1.58 1.45 1.45 2,002
06/20/2019 1.56 1.58 1.45 1.4825 3,110
06/19/2019 1.88 1.88 1.45 1.45 3,019
06/18/2019 1.48 1.48 1.48 1.48 00
06/17/2019 1.48 1.48 1.48 1.48 00
06/14/2019 1.82 1.87 1.48 1.48 1,076
06/13/2019 1.88 1.88 1.88 1.88 00
06/12/2019 1.88 1.88 1.88 1.88 311
06/11/2019 1.8999 1.9 1.86 1.88 557
06/10/2019 1.55 1.6101 1.53 1.6101 8,956
06/07/2019 1.7264 1.7264 1.5801 1.63 7,064
06/06/2019 1.7 1.9152 1.62 1.86 1,489
06/05/2019 1.53 1.58 1.5 1.5501 2,617
06/04/2019 1.67 1.67 1.67 1.67 330
06/03/2019 1.5075 1.6999 1.5075 1.66 2,240
05/31/2019 1.76 1.76 1.75 1.75 1,725
05/30/2019 1.76 1.79 1.75 1.79 1,122
05/29/2019 1.701 1.77 1.68 1.68 1,839
05/28/2019 1.93 1.94 1.92 1.92 1,661
05/24/2019 1.93 1.93 1.93 1.93 200
05/23/2019 1.91 1.91 1.91 1.91 211
05/22/2019 1.7509 1.86 1.7509 1.85 1,544
05/21/2019 1.79 1.95 1.79 1.94 1,847
05/20/2019 1.68 1.8209 1.68 1.81 1,298
05/17/2019 1.83 1.83 1.6801 1.6801 1,694
05/16/2019 1.8874 1.9 1.75 1.75 2,756
*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