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 (%)
Jul 31, 2023 0.2800 0.2800 0.2702 0.2736 106,535 -0.01(-2.29%)
Jul 28, 2023 0.2800 0.2870 0.2701 0.2800 192,487 +0.01(+2.38%)
Jul 27, 2023 0.2650 0.2877 0.2620 0.2735 255,409 +0.01(+2.36%)
Jul 26, 2023 0.2620 0.2693 0.2596 0.2672 126,898 +0.00(+1.64%)
Jul 25, 2023 0.2700 0.2747 0.2628 0.2629 119,911 -0.01(-4.40%)
Jul 24, 2023 0.2683 0.2852 0.2683 0.2750 73,480 -0.00(-0.43%)
Jul 21, 2023 0.2755 0.2890 0.2700 0.2762 100,315 +0.00(+0.00%)
Jul 20, 2023 0.2740 0.2880 0.2714 0.2762 77,755 -0.01(-2.20%)
Jul 19, 2023 0.2810 0.2880 0.2715 0.2824 160,787 +0.00(+0.50%)
Jul 18, 2023 0.2830 0.2890 0.2601 0.2810 147,560 -0.01(-2.67%)
Jul 17, 2023 0.2840 0.3043 0.2780 0.2887 266,175 +0.01(+3.63%)
Jul 14, 2023 0.2900 0.2988 0.2552 0.2786 293,645 -0.01(-4.03%)
Jul 13, 2023 0.3200 0.3200 0.2902 0.2903 320,466 -0.02(-7.81%)
Jul 12, 2023 0.3100 0.3175 0.2982 0.3149 464,623 +0.00(+1.22%)
Jul 11, 2023 0.3100 0.3231 0.2941 0.3111 801,661 -0.05(-14.06%)
Jul 10, 2023 0.3833 0.3871 0.3620 0.3620 361,757 -0.01(-3.93%)
Jul 07, 2023 0.3551 0.3900 0.3544 0.3768 470,238 -0.00(-1.05%)
Jul 06, 2023 0.3600 0.3880 0.3600 0.3808 520,615 +0.03(+7.45%)
Jul 05, 2023 0.3650 0.3750 0.3440 0.3544 559,867 -0.01(-1.99%)
Jul 03, 2023 0.3630 0.3718 0.3356 0.3616 660,631 +0.00(+0.81%)
Jun 30, 2023 0.3710 0.3802 0.3225 0.3587 1,067,356 -0.00(-0.44%)
Jun 29, 2023 0.4399 0.4680 0.3228 0.3603 2,341,818 -0.05(-13.12%)
Jun 28, 2023 0.3349 0.4549 0.3330 0.4147 4,274,305 +0.08(+24.65%)
Jun 27, 2023 0.2897 0.3451 0.2750 0.3327 2,752,364 +0.04(+12.06%)
Jun 26, 2023 0.2410 0.4268 0.2410 0.2969 19,387,780 +0.06(+22.84%)
Jun 23, 2023 0.2400 0.2501 0.2210 0.2417 418,884 +0.02(+9.52%)
Jun 22, 2023 0.2160 0.2434 0.2155 0.2207 89,618 +0.00(+1.94%)
Jun 21, 2023 0.2500 0.2500 0.2100 0.2165 177,328 -0.02(-9.34%)
Jun 20, 2023 0.2500 0.2645 0.2301 0.2388 442,845 -0.01(-4.10%)
Jun 16, 2023 0.2100 0.2490 0.2100 0.2490 472,565 +0.03(+15.81%)
Jun 15, 2023 0.1995 0.2295 0.1995 0.2150 253,473 +0.02(+7.77%)
Jun 14, 2023 0.2000 0.2060 0.1981 0.1995 38,745 -0.00(-0.45%)
Jun 13, 2023 0.1964 0.2100 0.1913 0.2004 81,648 +0.00(+2.04%)
Jun 12, 2023 0.1900 0.2025 0.1900 0.1964 133,546 -0.00(-1.50%)
Jun 09, 2023 0.1974 0.1996 0.1921 0.1994 150,649 +0.00(+0.20%)
Jun 08, 2023 0.2000 0.2050 0.1800 0.1990 130,534 -0.00(-1.00%)
Jun 07, 2023 0.2030 0.2050 0.2001 0.2010 60,801 -0.00(-0.94%)
Jun 06, 2023 0.1969 0.2050 0.1951 0.2029 49,870 +0.00(+1.45%)
Jun 05, 2023 0.1950 0.2000 0.1950 0.2000 56,492 +0.00(+0.00%)
Jun 02, 2023 0.1902 0.2000 0.1860 0.2000 83,690 +0.00(+1.32%)
Jun 01, 2023 0.1900 0.1989 0.1900 0.1974 67,245 +0.00(+1.08%)
May 31, 2023 0.1900 0.1999 0.1900 0.1953 49,832 +0.00(+0.15%)
May 30, 2023 0.1902 0.2001 0.1902 0.1950 72,088 -0.00(-0.31%)
May 26, 2023 0.1950 0.2024 0.1950 0.1956 79,885 -0.00(-2.44%)
May 25, 2023 0.2000 0.2075 0.2000 0.2005 61,334 -0.00(-2.20%)
May 24, 2023 0.2072 0.2077 0.2000 0.2050 89,736 -0.00(-1.20%)
May 23, 2023 0.2000 0.2075 0.2000 0.2075 127,683 +0.00(+0.68%)
May 22, 2023 0.2012 0.2075 0.2012 0.2061 56,159 +0.00(+2.44%)
May 19, 2023 0.2032 0.2159 0.2000 0.2012 219,967 -0.02(-7.28%)
May 18, 2023 0.2100 0.2180 0.2051 0.2170 76,939 -0.00(-0.14%)
May 17, 2023 0.2111 0.2180 0.2100 0.2173 104,068 -0.00(-0.09%)
May 16, 2023 0.2001 0.2185 0.2001 0.2175 116,982 +0.01(+3.57%)
May 15, 2023 0.2050 0.2148 0.2000 0.2100 121,925 +0.01(+5.00%)
May 12, 2023 0.2010 0.2100 0.1999 0.2000 139,937 -0.01(-2.68%)
May 11, 2023 0.2065 0.2148 0.2055 0.2055 39,648 -0.01(-3.43%)
May 10, 2023 0.2050 0.2150 0.2050 0.2128 151,126 +0.00(+1.19%)
May 09, 2023 0.2100 0.2170 0.2036 0.2103 118,605 +0.00(+0.14%)
May 08, 2023 0.2182 0.2190 0.2050 0.2100 59,337 -0.01(-2.78%)
May 05, 2023 0.2180 0.2190 0.2080 0.2160 52,935 -0.00(-0.96%)
May 04, 2023 0.2020 0.2181 0.2020 0.2181 90,825 +0.01(+6.55%)
May 03, 2023 0.2100 0.2110 0.2047 0.2047 40,541 -0.00(-1.68%)
May 02, 2023 0.2061 0.2186 0.2061 0.2082 60,841 -0.00(-0.95%)
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.