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 (%)
Feb 28, 2023 0.2046 0.2228 0.2043 0.2089 53,223 -0.00(-0.88%)
Feb 27, 2023 0.2146 0.2275 0.2090 0.2108 57,699 +0.00(+0.84%)
Feb 24, 2023 0.2136 0.2275 0.1976 0.2090 358,799 -0.00(-2.17%)
Feb 23, 2023 0.2089 0.2227 0.2089 0.2136 86,402 -0.01(-2.42%)
Feb 22, 2023 0.2136 0.2228 0.2067 0.2189 172,999 +0.00(+0.77%)
Feb 21, 2023 0.2321 0.2321 0.2148 0.2173 108,110 -0.01(-5.76%)
Feb 17, 2023 0.2414 0.2442 0.2228 0.2305 287,609 +0.01(+2.39%)
Feb 16, 2023 0.2228 0.2343 0.2228 0.2252 59,188 -0.00(-1.66%)
Feb 15, 2023 0.2228 0.2367 0.2078 0.2290 210,885 +0.01(+2.75%)
Feb 14, 2023 0.2136 0.2320 0.2173 0.2228 130,991 -0.00(-1.88%)
Feb 13, 2023 0.2256 0.2321 0.2185 0.2271 199,221 -0.00(-1.92%)
Feb 10, 2023 0.2414 0.2420 0.2210 0.2316 177,614 -0.01(-5.67%)
Feb 09, 2023 0.2504 0.2515 0.2414 0.2455 73,458 -0.01(-2.07%)
Feb 08, 2023 0.2600 0.2600 0.2507 0.2507 54,014 -0.00(-0.37%)
Feb 07, 2023 0.2398 0.2599 0.2398 0.2516 148,179 -0.01(-3.21%)
Feb 06, 2023 0.2552 0.2826 0.2439 0.2600 472,848 +0.00(+1.12%)
Feb 03, 2023 0.2693 0.2786 0.2507 0.2571 157,132 -0.01(-4.19%)
Feb 02, 2023 0.2507 0.2867 0.2483 0.2683 577,050 +0.03(+11.15%)
Feb 01, 2023 0.2043 0.2507 0.2039 0.2414 971,555 +0.03(+13.04%)
Jan 31, 2023 0.2166 0.2166 0.2066 0.2136 124,347 +0.00(+1.23%)
Jan 30, 2023 0.2072 0.2228 0.2043 0.2110 98,051 -0.00(-1.22%)
Jan 27, 2023 0.2136 0.2186 0.1958 0.2136 279,047 +0.00(+1.72%)
Jan 26, 2023 0.2136 0.2136 0.2089 0.2099 92,583 +0.01(+3.01%)
Jan 25, 2023 0.2043 0.2071 0.1959 0.2038 97,802 -0.00(-0.23%)
Jan 24, 2023 0.2210 0.2210 0.2010 0.2043 138,738 +0.00(+0.00%)
Jan 23, 2023 0.2043 0.2156 0.1950 0.2043 247,023 -0.00(-0.95%)
Jan 20, 2023 0.2010 0.2108 0.1950 0.2062 80,559 +0.01(+3.35%)
Jan 19, 2023 0.2033 0.2089 0.1927 0.1995 89,532 -0.01(-3.55%)
Jan 18, 2023 0.2321 0.2321 0.2012 0.2069 265,064 -0.01(-5.27%)
Jan 17, 2023 0.2136 0.2228 0.2089 0.2184 229,588 +0.01(+3.02%)
Jan 13, 2023 0.1951 0.2177 0.1904 0.2120 380,339 +0.02(+11.37%)
Jan 12, 2023 0.1950 0.2043 0.1857 0.1903 223,967 -0.00(-2.52%)
Jan 11, 2023 0.1951 0.2029 0.1860 0.1953 183,763 +0.00(+0.38%)
Jan 10, 2023 0.1764 0.2043 0.1764 0.1945 271,936 +0.02(+10.26%)
Jan 09, 2023 0.1764 0.1767 0.1670 0.1764 148,893 +0.01(+8.26%)
Jan 06, 2023 0.1824 0.1857 0.1625 0.1630 484,270 -0.01(-7.63%)
Jan 05, 2023 0.1671 0.1857 0.1580 0.1764 300,360 +0.01(+7.47%)
Jan 04, 2023 0.1578 0.1643 0.1532 0.1642 116,153 +0.01(+4.93%)
Jan 03, 2023 0.1492 0.1635 0.1492 0.1565 235,614 +0.00(+2.74%)
Dec 30, 2022 0.1551 0.1551 0.1486 0.1523 631,966 -0.00(-1.80%)
Dec 29, 2022 0.1487 0.1669 0.1486 0.1551 481,613 -0.00(-1.30%)
Dec 28, 2022 0.1511 0.1671 0.1508 0.1571 225,762 +0.00(+1.93%)
Dec 27, 2022 0.1672 0.1764 0.1513 0.1541 335,742 -0.02(-10.46%)
Dec 23, 2022 0.1580 0.1801 0.1580 0.1721 192,626 +0.01(+3.00%)
Dec 22, 2022 0.1746 0.1950 0.1671 0.1671 326,055 -0.00(-0.99%)
Dec 21, 2022 0.1578 0.1745 0.1625 0.1688 316,443 +0.00(+3.00%)
Dec 20, 2022 0.2089 0.2089 0.1639 0.1639 326,027 -0.00(-0.56%)
Dec 19, 2022 0.1857 0.1950 0.1648 0.1648 260,498 -0.02(-9.44%)
Dec 16, 2022 0.2052 0.2057 0.1820 0.1820 439,256 -0.02(-9.17%)
Dec 15, 2022 0.2188 0.2510 0.2004 0.2004 993,210 -0.00(-0.09%)
Dec 14, 2022 0.2136 0.2154 0.1900 0.2006 490,113 -0.01(-6.53%)
Dec 13, 2022 0.1685 0.2372 0.1685 0.2146 1,553,503 +0.04(+22.73%)
Dec 12, 2022 0.1706 0.1840 0.1706 0.1748 115,565 -0.01(-3.44%)
Dec 09, 2022 0.1671 0.1845 0.1671 0.1811 182,663 +0.01(+7.97%)
Dec 08, 2022 0.1807 0.1844 0.1672 0.1677 165,304 -0.01(-7.38%)
Dec 07, 2022 0.1857 0.1873 0.1811 0.1811 128,516 +0.00(+0.21%)
Dec 06, 2022 0.2043 0.2043 0.1807 0.1807 564,071 -0.01(-5.99%)
Dec 05, 2022 0.2043 0.2061 0.1920 0.1922 236,742 -0.01(-6.76%)
Dec 02, 2022 0.2043 0.2098 0.2015 0.2061 138,003 +0.00(+2.26%)
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.