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

Decisionpoint Systems Inc (NY: DPSI )

10.15 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2023 5.070 5.360 4.980 5.210 24,588 +0.08(+1.66%)
Jul 28, 2023 5.042 5.160 5.002 5.125 3,859 -0.09(-1.69%)
Jul 27, 2023 5.380 5.399 4.997 5.213 2,981 -0.18(-3.28%)
Jul 26, 2023 5.330 5.390 5.160 5.390 9,202 +0.03(+0.56%)
Jul 25, 2023 5.410 5.460 5.290 5.360 3,555 -0.19(-3.42%)
Jul 24, 2023 5.530 5.598 5.360 5.550 10,548 -0.01(-0.18%)
Jul 21, 2023 5.460 5.672 5.450 5.560 9,906 +0.11(+2.02%)
Jul 20, 2023 5.490 5.640 5.440 5.450 13,194 -0.21(-3.71%)
Jul 19, 2023 5.700 5.720 5.440 5.660 10,120 -0.06(-1.05%)
Jul 18, 2023 5.520 5.749 5.490 5.720 16,347 +0.02(+0.35%)
Jul 17, 2023 5.670 5.730 5.440 5.700 15,354 +0.14(+2.52%)
Jul 14, 2023 5.700 5.840 5.440 5.560 22,410 -0.21(-3.64%)
Jul 13, 2023 5.550 5.770 5.360 5.770 10,919 +0.39(+7.25%)
Jul 12, 2023 5.530 5.590 5.380 5.380 4,079 -0.15(-2.71%)
Jul 11, 2023 5.500 5.540 5.380 5.530 3,209 -0.01(-0.18%)
Jul 10, 2023 5.600 5.660 5.540 5.540 4,280 -0.22(-3.82%)
Jul 07, 2023 5.590 5.760 5.590 5.760 3,571 +0.12(+2.13%)
Jul 06, 2023 5.470 5.860 5.397 5.640 10,029 +0.17(+3.11%)
Jul 05, 2023 5.600 5.600 5.340 5.470 8,768 -0.06(-1.08%)
Jul 03, 2023 5.570 5.625 5.460 5.530 5,552 +0.03(+0.55%)
Jun 30, 2023 5.450 5.500 5.275 5.500 6,680 +0.07(+1.32%)
Jun 29, 2023 5.480 5.480 5.390 5.428 4,006 +0.03(+0.53%)
Jun 28, 2023 5.400 5.500 5.350 5.400 13,346 -0.01(-0.24%)
Jun 27, 2023 5.100 5.413 5.050 5.413 10,959 +0.33(+6.55%)
Jun 26, 2023 4.950 5.100 4.945 5.080 5,526 +0.09(+1.80%)
Jun 23, 2023 4.880 5.070 4.880 4.990 10,139 +0.04(+0.81%)
Jun 22, 2023 4.815 4.980 4.815 4.950 6,043 +0.10(+2.06%)
Jun 21, 2023 4.865 4.865 4.700 4.850 9,250 -0.10(-2.02%)
Jun 20, 2023 5.000 5.090 4.950 4.950 12,828 -0.11(-2.17%)
Jun 16, 2023 5.160 5.160 5.000 5.060 14,687 -0.08(-1.57%)
Jun 15, 2023 5.064 5.220 5.045 5.141 8,070 +0.00(+0.01%)
Jun 14, 2023 5.090 5.510 5.016 5.140 12,852 +0.08(+1.58%)
Jun 13, 2023 4.880 5.060 4.880 5.060 14,562 +0.18(+3.69%)
Jun 12, 2023 4.760 4.880 4.760 4.880 2,915 +0.02(+0.41%)
Jun 09, 2023 4.590 5.020 4.590 4.860 13,960 +0.26(+5.65%)
Jun 08, 2023 4.440 4.600 4.360 4.600 11,603 +0.12(+2.68%)
Jun 07, 2023 4.310 4.530 4.310 4.480 17,131 +0.03(+0.67%)
Jun 06, 2023 4.420 4.450 4.370 4.450 9,878 +0.11(+2.53%)
Jun 05, 2023 4.310 4.375 4.260 4.340 8,575 -0.08(-1.81%)
Jun 02, 2023 4.280 4.489 4.280 4.420 17,581 +0.19(+4.49%)
Jun 01, 2023 4.390 4.390 4.040 4.230 60,675 -0.05(-1.12%)
May 31, 2023 4.510 4.580 4.270 4.278 44,501 -0.05(-1.20%)
May 30, 2023 4.640 4.640 4.300 4.330 26,435 -0.31(-6.68%)
May 26, 2023 4.712 4.812 4.620 4.640 16,191 +0.00(+0.00%)
May 25, 2023 4.750 4.910 4.640 4.640 13,093 -0.13(-2.73%)
May 24, 2023 4.820 4.920 4.750 4.770 5,700 -0.22(-4.41%)
May 23, 2023 4.860 5.024 4.780 4.990 20,848 +0.09(+1.83%)
May 22, 2023 5.260 5.320 4.600 4.900 54,642 -0.60(-10.91%)
May 19, 2023 5.300 5.600 5.300 5.500 29,863 +0.20(+3.77%)
May 18, 2023 5.390 5.490 5.170 5.300 22,066 -0.02(-0.38%)
May 17, 2023 5.810 5.820 5.310 5.320 34,051 -0.24(-4.25%)
May 16, 2023 6.100 6.150 5.390 5.556 28,578 -0.54(-8.92%)
May 15, 2023 6.830 7.061 6.010 6.100 68,107 -0.11(-1.77%)
May 12, 2023 6.490 6.509 6.139 6.210 20,608 -0.29(-4.46%)
May 11, 2023 6.480 6.500 6.400 6.500 4,880 -0.11(-1.66%)
May 10, 2023 6.640 6.810 6.570 6.610 5,718 +0.01(+0.15%)
May 09, 2023 6.830 6.830 6.600 6.600 7,289 -0.25(-3.70%)
May 08, 2023 7.040 7.060 6.830 6.854 5,704 -0.05(-0.70%)
May 05, 2023 6.640 6.902 6.640 6.902 11,296 +0.18(+2.71%)
May 04, 2023 6.660 6.740 6.600 6.720 10,459 +0.07(+1.05%)
May 03, 2023 6.700 6.740 6.600 6.650 7,708 +0.03(+0.45%)
May 02, 2023 6.850 6.861 6.600 6.620 18,208 -0.02(-0.30%)
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.