Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Document Security Systems (NY: DSS )

1.780 +0.130 (+7.88%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.5385 0.5632 0.5305 0.5320 392,855 -0.01(-1.83%)
Mar 30, 2022 0.5605 0.5664 0.5385 0.5420 451,000 -0.02(-2.72%)
Mar 29, 2022 0.5571 0.5756 0.5385 0.5571 518,661 +0.01(+2.06%)
Mar 28, 2022 0.5850 0.5850 0.5385 0.5459 951,849 -0.02(-3.56%)
Mar 25, 2022 0.6221 0.6237 0.5571 0.5660 1,133,891 -0.05(-8.44%)
Mar 24, 2022 0.6675 0.6963 0.6141 0.6182 1,969,226 -0.05(-7.53%)
Mar 23, 2022 0.6128 0.6945 0.5850 0.6685 3,206,450 +0.06(+9.09%)
Mar 22, 2022 0.6314 0.6500 0.5803 0.6128 1,963,876 +0.01(+1.54%)
Mar 21, 2022 0.5385 0.6407 0.5108 0.6035 3,845,179 +0.07(+13.32%)
Mar 18, 2022 0.5257 0.5476 0.5015 0.5326 549,962 +0.02(+4.22%)
Mar 17, 2022 0.5107 0.5460 0.4955 0.5110 858,575 +0.00(+0.75%)
Mar 16, 2022 0.4920 0.5292 0.4689 0.5072 589,446 +0.02(+4.22%)
Mar 15, 2022 0.5385 0.5435 0.4828 0.4867 803,457 -0.06(-10.50%)
Mar 14, 2022 0.5664 0.5835 0.5116 0.5438 1,259,237 -0.03(-4.76%)
Mar 11, 2022 0.5107 0.6023 0.4987 0.5710 3,403,749 +0.07(+14.50%)
Mar 10, 2022 0.5007 0.5061 0.4734 0.4987 789,865 -0.00(-0.52%)
Mar 09, 2022 0.5107 0.5200 0.4828 0.5013 1,229,453 -0.02(-3.57%)
Mar 08, 2022 0.4943 0.5292 0.4376 0.5199 6,601,395 +0.07(+15.49%)
Mar 07, 2022 0.3993 0.4643 0.3900 0.4501 3,430,665 +0.06(+14.31%)
Mar 04, 2022 0.4550 0.4661 0.3854 0.3938 4,522,865 -0.09(-18.44%)
Mar 03, 2022 0.4271 0.6695 0.4120 0.4828 17,568,100 +0.08(+18.94%)
Mar 02, 2022 0.4364 0.4364 0.3902 0.4059 1,307,079 +0.00(+0.46%)
Mar 01, 2022 0.5119 0.5119 0.3840 0.4041 4,494,377 -0.12(-23.11%)
Feb 28, 2022 0.3686 0.6351 0.3668 0.5255 14,234,030 +0.17(+47.24%)
Feb 25, 2022 0.3658 0.3760 0.3367 0.3569 955,777 +0.01(+2.42%)
Feb 24, 2022 0.3250 0.3900 0.3064 0.3485 1,980,601 +0.02(+7.11%)
Feb 23, 2022 0.3481 0.3528 0.3252 0.3253 282,210 -0.02(-7.06%)
Feb 22, 2022 0.3807 0.3807 0.3389 0.3500 497,533 -0.03(-7.55%)
Feb 18, 2022 0.3786 0 +0.01(+3.71%)
Feb 17, 2022 0.3747 0.3779 0.3650 0.3651 303,711 -0.01(-3.39%)
Feb 16, 2022 0.3872 0.3872 0.3552 0.3779 248,790 -0.00(-0.73%)
Feb 15, 2022 0.3528 0.3897 0.3435 0.3807 714,714 +0.04(+11.26%)
Feb 14, 2022 0.3584 0.3584 0.3398 0.3422 337,004 -0.01(-3.43%)
Feb 11, 2022 0.3798 0.3890 0.3528 0.3543 619,083 -0.02(-4.65%)
Feb 10, 2022 0.3807 0.3895 0.3621 0.3716 335,623 -0.01(-2.27%)
Feb 09, 2022 0.3714 0.3871 0.3592 0.3802 523,343 +0.02(+5.84%)
Feb 08, 2022 0.3714 0.3714 0.3482 0.3592 319,612 -0.00(-0.03%)
Feb 07, 2022 0.3807 0.3877 0.3539 0.3593 509,135 -0.01(-3.25%)
Feb 04, 2022 0.3714 0.3895 0.3529 0.3714 340,623 +0.01(+3.92%)
Feb 03, 2022 0.3807 0.3538 0.3574 405,282 -0.03(-8.09%)
Feb 02, 2022 0.4085 0.4085 0.3714 0.3889 406,536 -0.01(-2.92%)
Feb 01, 2022 0.3807 0.4085 0.3714 0.4006 507,917 +0.02(+5.22%)
Jan 31, 2022 0.3434 0.3900 0.3807 816,010 +0.05(+15.30%)
Jan 28, 2022 0.3435 0.3607 0.3078 0.3302 1,171,769 -0.01(-3.89%)
Jan 27, 2022 0.3621 0.3658 0.3361 0.3435 839,337 -0.00(-1.10%)
Jan 26, 2022 0.3900 0.4060 0.3343 0.3474 2,939,248 -0.04(-10.93%)
Jan 25, 2022 0.3621 0.3918 0.3442 0.3900 1,358,375 +0.04(+10.24%)
Jan 24, 2022 0.4280 0.4280 0.3252 0.3538 4,261,606 -0.07(-17.41%)
Jan 21, 2022 0.5107 0.5107 0.4178 0.4283 1,667,808 -0.08(-16.13%)
Jan 20, 2022 0.5292 0.5303 0.4941 0.5107 697,160 -0.01(-0.99%)
Jan 19, 2022 0.5766 0.6035 0.5116 0.5158 1,563,732 -0.06(-10.42%)
Jan 18, 2022 0.6249 0.6249 0.5757 0.5758 552,720 -0.05(-7.76%)
Jan 14, 2022 0.6242 0 +0.01(+1.01%)
Jan 13, 2022 0.6407 0.6444 0.6128 0.6180 257,284 -0.03(-4.09%)
Jan 12, 2022 0.6407 0.6499 0.6165 0.6444 245,289 +0.01(+2.06%)
Jan 11, 2022 0.6128 0.6314 0.5942 0.6314 429,601 +0.03(+4.63%)
Jan 10, 2022 0.6273 0.6311 0.5994 0.6034 656,043 -0.01(-1.90%)
Jan 07, 2022 0.6464 0.6499 0.6138 0.6151 419,980 -0.03(-5.22%)
Jan 06, 2022 0.6592 0.6684 0.6159 0.6490 541,122 -0.00(-0.50%)
Jan 05, 2022 0.6916 0.6916 0.6370 0.6523 574,849 -0.03(-4.43%)
Jan 04, 2022 0.6685 0.6963 0.6592 0.6825 733,749 -0.01(-1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.