Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Document Security Systems
(NY:
DSS
)
1.860
+0.010 (+0.54%)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2020
4.373
4.773
4.234
4.262
628,429
-0.19(-4.37%)
Oct 29, 2020
4.828
4.828
4.410
4.457
688,646
-0.40(-8.22%)
Oct 28, 2020
5.404
5.422
4.819
4.856
1,032,471
-0.66(-11.95%)
Oct 27, 2020
5.664
6.110
5.246
5.515
6,218,028
-0.82(-12.90%)
Oct 26, 2020
5.144
7.075
4.587
6.332
128,993,144
+2.58(+68.81%)
Oct 23, 2020
3.983
3.983
3.733
3.751
820,243
-0.18(-4.49%)
Oct 22, 2020
3.816
3.928
3.621
3.928
272,321
+0.17(+4.44%)
Oct 21, 2020
3.863
3.965
3.640
3.760
281,865
-0.18(-4.48%)
Oct 20, 2020
4.243
4.364
3.816
3.937
201,997
-0.30(-7.02%)
Oct 19, 2020
3.881
4.383
3.881
4.234
676,760
+0.35(+9.09%)
Oct 16, 2020
3.955
3.961
3.853
3.881
50,295
-0.14(-3.46%)
Oct 15, 2020
3.900
4.039
3.807
4.020
152,045
+0.04(+0.93%)
Oct 14, 2020
3.955
4.104
3.881
3.983
203,838
+0.03(+0.70%)
Oct 13, 2020
3.965
4.104
3.863
3.955
154,758
-0.05(-1.16%)
Oct 12, 2020
4.178
4.225
3.993
4.002
184,812
-0.23(-5.48%)
Oct 09, 2020
4.271
4.364
4.215
4.234
116,316
-0.01(-0.22%)
Oct 08, 2020
4.550
4.550
4.132
4.243
249,163
-0.34(-7.49%)
Oct 07, 2020
4.095
4.615
4.085
4.587
792,047
+0.48(+11.76%)
Oct 06, 2020
4.197
4.280
3.993
4.104
117,456
-0.12(-2.86%)
Oct 05, 2020
4.141
4.299
4.141
4.225
60,345
+0.07(+1.56%)
Oct 02, 2020
4.178
4.355
4.101
4.160
102,315
-0.18(-4.07%)
Oct 01, 2020
4.503
4.596
4.280
4.336
126,542
+0.10(+2.41%)
Sep 30, 2020
4.318
4.327
4.141
4.234
75,411
-0.07(-1.51%)
Sep 29, 2020
4.299
4.383
4.141
4.299
59,243
+0.00(+0.00%)
Sep 28, 2020
4.160
4.373
3.900
4.299
110,813
+0.14(+3.35%)
Sep 25, 2020
3.900
4.225
3.835
4.160
180,828
+0.19(+4.67%)
Sep 24, 2020
3.798
4.085
3.519
3.974
334,853
-0.19(-4.46%)
Sep 23, 2020
4.819
4.847
4.141
4.160
367,597
-0.71(-14.67%)
Sep 22, 2020
4.968
5.060
4.810
4.875
239,325
-0.09(-1.87%)
Sep 21, 2020
5.255
5.255
4.819
4.968
171,766
-0.14(-2.73%)
Sep 18, 2020
5.190
5.330
5.107
5.107
117,608
-0.12(-2.31%)
Sep 17, 2020
5.292
5.636
5.023
5.227
525,228
+0.01(+0.18%)
Sep 16, 2020
5.200
5.311
5.079
5.218
95,780
+0.05(+0.90%)
Sep 15, 2020
5.070
5.274
5.070
5.172
147,719
+0.06(+1.27%)
Sep 14, 2020
5.144
5.265
4.921
5.107
181,339
-0.06(-1.26%)
Sep 11, 2020
5.246
5.357
5.116
5.172
276,465
-0.11(-2.11%)
Sep 10, 2020
5.274
5.422
5.218
5.283
189,208
-0.04(-0.70%)
Sep 09, 2020
5.367
5.515
5.246
5.320
299,207
-0.19(-3.37%)
Sep 08, 2020
5.190
5.710
5.153
5.506
300,154
-0.26(-4.51%)
Sep 04, 2020
5.636
5.840
4.977
5.766
356,271
+0.06(+0.98%)
Sep 03, 2020
5.998
6.073
5.590
5.710
315,353
-0.42(-6.82%)
Sep 02, 2020
6.240
6.351
5.850
6.128
345,134
-0.46(-7.04%)
Sep 01, 2020
6.295
6.704
6.091
6.592
1,352,712
+0.66(+11.11%)
Aug 31, 2020
5.794
5.933
5.432
5.933
398,286
+0.45(+8.12%)
Aug 28, 2020
5.775
5.775
5.107
5.487
328,054
+0.29(+5.54%)
Aug 27, 2020
5.710
5.766
4.875
5.200
907,461
-0.62(-10.69%)
Aug 26, 2020
6.072
6.166
5.682
5.822
363,932
-0.12(-2.03%)
Aug 25, 2020
5.794
5.989
5.738
5.942
224,012
+0.04(+0.63%)
Aug 24, 2020
6.360
6.425
5.785
5.905
1,070,390
-0.55(-8.49%)
Aug 21, 2020
6.750
6.838
6.362
6.453
510,605
-0.21(-3.20%)
Aug 20, 2020
6.630
6.750
6.537
6.667
284,477
-0.06(-0.97%)
Aug 19, 2020
6.481
6.732
6.267
6.732
794,932
+0.19(+2.98%)
Aug 18, 2020
6.834
6.927
6.425
6.537
501,766
-0.42(-6.01%)
Aug 17, 2020
6.769
7.038
6.630
6.955
837,303
+0.22(+3.31%)
Aug 14, 2020
7.242
7.261
6.659
6.732
717,820
-0.46(-6.45%)
Aug 13, 2020
7.187
7.651
6.982
7.196
959,502
-0.08(-1.15%)
Aug 12, 2020
7.911
7.911
6.555
7.279
1,247,198
-0.71(-8.84%)
Aug 11, 2020
9.099
9.285
7.539
7.985
2,121,053
-1.73(-17.78%)
Aug 10, 2020
9.285
9.796
8.932
9.712
1,706,075
+0.98(+11.28%)
Aug 07, 2020
8.124
8.895
8.124
8.728
1,249,643
+0.60(+7.43%)
Aug 06, 2020
8.347
8.384
8.032
8.124
493,235
-0.03(-0.34%)
Aug 05, 2020
8.022
8.496
7.929
8.152
978,594
+0.33(+4.28%)
Aug 04, 2020
7.419
7.837
7.382
7.818
422,711
+0.40(+5.38%)
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
.