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 (%)
Sep 29, 2023 0.1821 0.1877 0.1809 0.1839 58,062 +0.00(+1.66%)
Sep 28, 2023 0.1853 0.1883 0.1809 0.1809 67,072 -0.00(-0.66%)
Sep 27, 2023 0.1910 0.1910 0.1820 0.1821 76,126 -0.00(-1.57%)
Sep 26, 2023 0.1840 0.1900 0.1840 0.1850 47,880 -0.01(-3.14%)
Sep 25, 2023 0.1950 0.1934 0.1910 0.1910 167,344 -0.01(-4.93%)
Sep 22, 2023 0.1939 0.2409 0.1866 0.2009 1,202,657 +0.01(+4.53%)
Sep 21, 2023 0.1920 0.1950 0.1808 0.1922 242,488 +0.01(+3.89%)
Sep 20, 2023 0.1865 0.1963 0.1850 0.1850 50,858 -0.01(-5.52%)
Sep 19, 2023 0.1950 0.1980 0.1851 0.1958 52,276 -0.00(-1.11%)
Sep 18, 2023 0.1890 0.2000 0.1890 0.1980 112,338 +0.02(+9.15%)
Sep 15, 2023 0.1990 0.2099 0.1800 0.1814 440,831 -0.02(-11.94%)
Sep 14, 2023 0.2000 0.2081 0.1900 0.2060 111,230 +0.00(+1.88%)
Sep 13, 2023 0.2165 0.2165 0.2021 0.2022 84,732 -0.00(-0.83%)
Sep 12, 2023 0.2162 0.2162 0.2026 0.2039 103,165 -0.01(-3.04%)
Sep 11, 2023 0.2050 0.2279 0.2024 0.2103 87,733 -0.00(-0.10%)
Sep 08, 2023 0.2110 0.2259 0.2000 0.2105 145,692 -0.00(-0.89%)
Sep 07, 2023 0.2160 0.2303 0.2110 0.2124 91,643 -0.01(-4.50%)
Sep 06, 2023 0.2000 0.2567 0.2000 0.2224 745,743 +0.02(+9.02%)
Sep 05, 2023 0.1900 0.2100 0.1900 0.2040 120,463 +0.01(+5.86%)
Sep 01, 2023 0.2000 0.2001 0.1900 0.1927 64,989 -0.00(-1.18%)
Aug 31, 2023 0.2038 0.2098 0.1880 0.1950 278,451 -0.01(-2.50%)
Aug 30, 2023 0.1999 0.2090 0.1880 0.2000 206,593 +0.00(+0.00%)
Aug 29, 2023 0.2001 0.2184 0.2000 0.2000 61,252 -0.00(-1.23%)
Aug 28, 2023 0.2030 0.2200 0.2000 0.2025 252,086 -0.01(-6.25%)
Aug 25, 2023 0.2170 0.2200 0.2030 0.2160 156,536 -0.01(-2.83%)
Aug 24, 2023 0.2117 0.2223 0.2100 0.2223 111,175 +0.00(+1.05%)
Aug 23, 2023 0.2189 0.2224 0.2151 0.2200 76,238 +0.00(+0.18%)
Aug 22, 2023 0.2230 0.2290 0.2196 0.2196 86,483 -0.00(-1.92%)
Aug 21, 2023 0.2300 0.2300 0.2201 0.2239 79,719 +0.00(+0.77%)
Aug 18, 2023 0.2222 0.2300 0.2222 0.2222 72,960 -0.00(-1.24%)
Aug 17, 2023 0.2199 0.2348 0.2199 0.2250 24,054 -0.01(-3.85%)
Aug 16, 2023 0.2260 0.2360 0.2239 0.2340 89,015 +0.00(+1.74%)
Aug 15, 2023 0.2200 0.2335 0.2200 0.2300 55,077 -0.00(-0.61%)
Aug 14, 2023 0.2171 0.2346 0.2171 0.2314 96,150 -0.00(-0.98%)
Aug 11, 2023 0.2304 0.2426 0.2260 0.2337 84,545 -0.00(-1.81%)
Aug 10, 2023 0.2400 0.2425 0.2219 0.2380 152,737 -0.00(-0.83%)
Aug 09, 2023 0.2410 0.2550 0.2400 0.2400 91,601 -0.01(-4.00%)
Aug 08, 2023 0.2552 0.2580 0.2405 0.2500 155,239 -0.01(-3.85%)
Aug 07, 2023 0.2600 0.2770 0.2600 0.2600 101,557 -0.01(-1.89%)
Aug 04, 2023 0.2650 0.2775 0.2601 0.2650 82,814 +0.00(+0.00%)
Aug 03, 2023 0.2651 0.2721 0.2650 0.2650 24,252 -0.00(-1.30%)
Aug 02, 2023 0.2750 0.2750 0.2660 0.2685 91,377 +0.01(+3.27%)
Aug 01, 2023 0.2720 0.2819 0.2600 0.2600 107,602 -0.01(-4.97%)
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%)
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.