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 (%)
Nov 30, 2022 0.2085 0.2145 0.1904 0.2136 348,204 +0.02(+7.58%)
Nov 29, 2022 0.2025 0.2125 0.1950 0.1985 85,987 -0.01(-5.44%)
Nov 28, 2022 0.2043 0.2228 0.2031 0.2099 161,613 -0.01(-5.79%)
Nov 25, 2022 0.2136 0.2228 0.2043 0.2228 82,408 +0.01(+6.67%)
Nov 23, 2022 0.2021 0.2089 0.1857 0.2089 141,987 +0.01(+3.93%)
Nov 22, 2022 0.2089 0.2089 0.1951 0.2010 43,215 +0.00(+1.88%)
Nov 21, 2022 0.2043 0.2043 0.1950 0.1973 75,562 +0.00(+0.57%)
Nov 18, 2022 0.1948 0.2126 0.1876 0.1962 98,871 +0.00(+0.62%)
Nov 17, 2022 0.1950 0.1996 0.1857 0.1950 316,652 +0.00(+0.00%)
Nov 16, 2022 0.2043 0.2043 0.1857 0.1950 220,967 -0.01(-3.45%)
Nov 15, 2022 0.2043 0.2214 0.1997 0.2019 294,493 -0.00(-1.14%)
Nov 14, 2022 0.2043 0.2046 0.1884 0.2043 250,520 +0.00(+0.46%)
Nov 11, 2022 0.2043 0.2094 0.1961 0.2033 375,203 +0.01(+4.29%)
Nov 10, 2022 0.1996 0.2043 0.1920 0.1950 202,411 -0.00(-0.05%)
Nov 09, 2022 0.1997 0.2042 0.1904 0.1951 114,463 -0.01(-4.37%)
Nov 08, 2022 0.2136 0.2180 0.1968 0.2040 247,653 -0.01(-2.79%)
Nov 07, 2022 0.2145 0.2226 0.2098 0.2098 55,098 -0.01(-2.59%)
Nov 04, 2022 0.2136 0.2226 0.2128 0.2154 134,238 +0.00(+0.87%)
Nov 03, 2022 0.2163 0.2227 0.2100 0.2136 161,663 -0.00(-1.29%)
Nov 02, 2022 0.2321 0.2369 0.2163 0.2163 146,084 -0.01(-6.35%)
Nov 01, 2022 0.2244 0.2344 0.2163 0.2310 103,695 +0.02(+8.13%)
Oct 31, 2022 0.2321 0.2375 0.2136 0.2136 219,764 -0.02(-7.37%)
Oct 28, 2022 0.2321 0.2321 0.2225 0.2306 257,455 +0.00(+1.43%)
Oct 27, 2022 0.2228 0.2321 0.2145 0.2274 95,072 +0.01(+5.42%)
Oct 26, 2022 0.2136 0.2317 0.2136 0.2157 77,806 -0.00(-0.04%)
Oct 25, 2022 0.2261 0.2275 0.2066 0.2158 126,813 -0.01(-2.64%)
Oct 24, 2022 0.2321 0.2344 0.2117 0.2216 111,555 -0.01(-4.94%)
Oct 21, 2022 0.2507 0.2547 0.2326 0.2331 73,872 +0.01(+4.41%)
Oct 20, 2022 0.2137 0.2370 0.2137 0.2233 81,694 -0.00(-1.03%)
Oct 19, 2022 0.2303 0.2396 0.2149 0.2256 90,262 -0.00(-1.34%)
Oct 18, 2022 0.2154 0.2435 0.2154 0.2287 73,886 +0.00(+1.78%)
Oct 17, 2022 0.2238 0.2344 0.2182 0.2247 111,206 -0.00(-1.83%)
Oct 14, 2022 0.2193 0.2320 0.2136 0.2289 102,209 -0.00(-0.32%)
Oct 13, 2022 0.2136 0.2321 0.2136 0.2296 139,776 +0.00(+0.45%)
Oct 12, 2022 0.2321 0.2367 0.2228 0.2286 75,133 +0.00(+1.61%)
Oct 11, 2022 0.2485 0.2488 0.2052 0.2250 215,336 -0.02(-6.70%)
Oct 10, 2022 0.2414 0.2627 0.2400 0.2411 214,663 -0.00(-0.12%)
Oct 07, 2022 0.2526 0.2599 0.2414 0.2414 68,384 -0.02(-7.44%)
Oct 06, 2022 0.2507 0.2627 0.2432 0.2608 118,440 +0.01(+2.07%)
Oct 05, 2022 0.2554 0.2603 0.2508 0.2555 74,130 +0.00(+0.07%)
Oct 04, 2022 0.2507 0.2603 0.2507 0.2553 95,991 +0.00(+1.89%)
Oct 03, 2022 0.2414 0.2553 0.2331 0.2506 88,110 +0.01(+5.43%)
Sep 30, 2022 0.2449 0.2527 0.2321 0.2377 181,769 -0.01(-3.21%)
Sep 29, 2022 0.2650 0.2650 0.2368 0.2456 328,106 -0.02(-6.90%)
Sep 28, 2022 0.2518 0.2728 0.2509 0.2638 53,116 +0.02(+7.17%)
Sep 27, 2022 0.2600 0.2686 0.2461 0.2461 260,713 +0.01(+4.29%)
Sep 26, 2022 0.2507 0.2690 0.2360 0.2360 326,276 -0.01(-5.75%)
Sep 23, 2022 0.2767 0.2780 0.2359 0.2504 460,675 -0.01(-2.92%)
Sep 22, 2022 0.2800 0.2800 0.2526 0.2579 439,628 -0.02(-7.89%)
Sep 21, 2022 0.2875 0.2886 0.2693 0.2800 221,457 -0.01(-2.71%)
Sep 20, 2022 0.2882 0.2971 0.2786 0.2878 219,542 -0.01(-3.12%)
Sep 19, 2022 0.2897 0.3055 0.2832 0.2971 215,608 -0.01(-4.42%)
Sep 16, 2022 0.2878 0.3157 0.2786 0.3109 325,922 +0.01(+4.66%)
Sep 15, 2022 0.2832 0.2970 0.2813 0.2970 272,526 +0.01(+4.07%)
Sep 14, 2022 0.2788 0.3003 0.2787 0.2854 325,749 -0.00(-0.45%)
Sep 13, 2022 0.2971 0.2979 0.2786 0.2867 340,617 -0.01(-3.77%)
Sep 12, 2022 0.3156 0.3156 0.2980 0.2980 242,887 -0.01(-2.76%)
Sep 09, 2022 0.3157 0.3157 0.3009 0.3064 138,444 +0.00(+1.54%)
Sep 08, 2022 0.3122 0.3129 0.2980 0.3018 118,127 +0.00(+1.25%)
Sep 07, 2022 0.3125 0.3167 0.2971 0.2980 237,717 -0.02(-7.49%)
Sep 06, 2022 0.3215 0.3257 0.3064 0.3222 271,848 -0.01(-2.80%)
Sep 02, 2022 0.3194 0.3378 0.3138 0.3315 298,981 +0.01(+3.78%)
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.