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
)
1.850
-0.000 (-0.01%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 29, 2021
1.207
1.207
1.133
1.142
898,941
+0.02(+1.65%)
Oct 28, 2021
1.086
1.133
1.086
1.123
830,322
+0.02(+1.68%)
Oct 27, 2021
1.133
1.161
1.086
1.105
988,129
-0.03(-2.46%)
Oct 26, 2021
1.114
1.133
1,863,374
+0.04(+3.39%)
Oct 25, 2021
1.086
1.096
1.058
1.096
653,903
+0.03(+2.61%)
Oct 22, 2021
1.086
1.086
1.058
1.068
806,883
-0.02(-1.71%)
Oct 21, 2021
1.086
1.105
1.086
1.086
395,745
-0.01(-0.85%)
Oct 20, 2021
1.086
1.105
1.077
1.096
235,806
+0.02(+1.72%)
Oct 19, 2021
1.096
1.099
1.068
1.077
594,948
-0.02(-1.69%)
Oct 18, 2021
1.114
1.114
1.086
1.096
564,582
-0.02(-1.67%)
Oct 15, 2021
1.114
1.123
1.105
1.114
326,572
+0.00(+0.00%)
Oct 14, 2021
1.105
1.114
1.086
1.114
481,108
+0.03(+2.56%)
Oct 13, 2021
1.086
1.100
1.077
1.086
295,029
+0.00(+0.00%)
Oct 12, 2021
1.086
1.096
1.077
1.086
526,276
-0.01(-0.85%)
Oct 11, 2021
1.086
1.096
1.072
1.096
432,968
+0.02(+1.72%)
Oct 08, 2021
1.105
1.105
1.063
1.077
419,505
-0.01(-0.85%)
Oct 07, 2021
1.068
1.096
1.054
1.086
536,616
+0.03(+2.63%)
Oct 06, 2021
1.086
1.096
1.058
1.058
632,505
-0.03(-2.56%)
Oct 05, 2021
1.105
1.114
1.077
1.086
686,681
-0.04(-3.31%)
Oct 04, 2021
1.151
1.162
1.105
1.123
1,107,291
-0.04(-3.20%)
Oct 01, 2021
1.188
1.207
1.151
1.161
388,827
-0.04(-3.10%)
Sep 30, 2021
1.161
1.198
1.142
1.198
623,379
+0.05(+4.03%)
Sep 29, 2021
1.188
1.188
1.151
1.151
666,654
-0.02(-1.59%)
Sep 28, 2021
1.216
1.235
1.170
1.170
892,472
-0.06(-4.55%)
Sep 27, 2021
1.179
1.235
1.179
1.226
757,235
+0.06(+4.76%)
Sep 24, 2021
1.161
1.198
1.161
1.170
877,606
-0.03(-2.33%)
Sep 23, 2021
1.207
1.226
1.151
1.198
1,317,585
-0.01(-0.77%)
Sep 22, 2021
1.170
1.226
1.170
1.207
644,249
+0.05(+4.00%)
Sep 21, 2021
1.170
1.197
1.161
1.161
870,283
-0.01(-0.79%)
Sep 20, 2021
1.226
1.226
1.161
1.170
1,728,536
-0.06(-5.26%)
Sep 17, 2021
1.253
1.300
1.216
1.235
2,260,460
+0.00(+0.00%)
Sep 16, 2021
1.263
1.268
1.226
1.235
1,254,293
-0.04(-2.92%)
Sep 15, 2021
1.253
1.318
1.253
1.272
1,591,670
-0.03(-2.14%)
Sep 14, 2021
1.365
1.407
1.258
1.300
3,954,622
-0.08(-6.04%)
Sep 13, 2021
1.365
1.467
1.263
1.383
10,145,896
+0.13(+10.37%)
Sep 10, 2021
1.253
1.300
1.216
1.253
3,615,986
+0.02(+1.50%)
Sep 09, 2021
1.291
1.309
1.216
1.235
4,164,969
-0.07(-5.67%)
Sep 08, 2021
1.226
1.309
1.198
1.309
8,387,162
+0.12(+10.16%)
Sep 07, 2021
1.133
1.188
1.133
1.188
1,002,111
+0.05(+4.07%)
Sep 03, 2021
1.179
1.184
1.142
1.142
730,405
-0.03(-2.38%)
Sep 02, 2021
1.170
1.235
1.151
1.170
2,964,538
+0.02(+1.61%)
Sep 01, 2021
1.123
1.151
1.123
1.151
491,233
+0.03(+2.48%)
Aug 31, 2021
1.114
1.161
1.114
1.123
686,389
-0.02(-1.63%)
Aug 30, 2021
1.151
1.165
1.124
1.142
493,627
+0.00(+0.00%)
Aug 27, 2021
1.133
1.151
1.133
1.142
518,331
+0.02(+1.65%)
Aug 26, 2021
1.123
1.170
1.123
1.123
702,515
-0.02(-1.63%)
Aug 25, 2021
1.151
1.179
1.096
1.142
2,525,650
-0.02(-1.60%)
Aug 24, 2021
1.142
1.188
1.142
1.161
752,260
-0.01(-0.79%)
Aug 23, 2021
1.216
1.226
1.165
1.170
1,289,487
-0.05(-3.82%)
Aug 20, 2021
1.077
1.244
1.077
1.216
1,979,261
+0.11(+10.08%)
Aug 19, 2021
1.114
1.170
1.076
1.105
1,169,765
-0.01(-0.83%)
Aug 18, 2021
1.123
1.133
1.096
1.114
442,279
+0.00(+0.00%)
Aug 17, 2021
1.096
1.114
1.058
1.114
1,514,943
+0.02(+1.69%)
Aug 16, 2021
1.188
1.188
1.096
1.096
1,880,522
-0.09(-7.81%)
Aug 13, 2021
1.226
1.230
1.188
1.188
1,007,920
-0.06(-4.48%)
Aug 12, 2021
1.263
1.281
1.235
1.244
487,410
-0.02(-1.47%)
Aug 11, 2021
1.244
1.281
1.226
1.263
1,080,089
+0.05(+3.82%)
Aug 10, 2021
1.244
1.253
1.216
1.216
490,208
-0.04(-2.96%)
Aug 09, 2021
1.207
1.263
1.207
1.253
864,499
+0.03(+2.27%)
Aug 06, 2021
1.253
1.263
1.216
1.226
596,794
-0.03(-2.22%)
Aug 05, 2021
1.216
1.253
1.180
1.253
1,318,589
+0.04(+3.05%)
Aug 04, 2021
1.272
1.272
1.198
1.216
1,731,016
-0.06(-4.38%)
Aug 03, 2021
1.291
1.299
1.263
1.272
780,344
-0.03(-2.14%)
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
.