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 (%)
May 29, 2020
6.574
7.642
6.518
6.917
415,722
+0.14(+2.05%)
May 28, 2020
7.038
7.038
6.541
6.778
63,901
-0.19(-2.80%)
May 27, 2020
7.233
7.233
6.825
6.973
90,740
-0.26(-3.59%)
May 26, 2020
7.437
7.846
7.010
7.233
214,875
+0.32(+4.56%)
May 22, 2020
6.964
7.149
6.722
6.917
195,906
-0.94(-11.94%)
May 21, 2020
7.846
7.948
7.474
7.855
138,833
+0.15(+1.93%)
May 20, 2020
8.245
8.310
7.549
7.707
126,829
-0.62(-7.47%)
May 19, 2020
8.412
8.914
7.994
8.329
164,740
-0.19(-2.18%)
May 18, 2020
7.929
9.025
7.929
8.514
254,054
+0.34(+4.20%)
May 15, 2020
7.140
8.821
7.140
8.171
524,929
+0.70(+9.32%)
May 14, 2020
7.029
7.892
6.732
7.474
244,812
+0.17(+2.29%)
May 13, 2020
7.586
7.734
6.964
7.307
116,015
-0.45(-5.86%)
May 12, 2020
7.363
8.124
7.103
7.762
292,295
+0.32(+4.37%)
May 11, 2020
7.187
7.837
6.984
7.437
249,623
-0.35(-4.53%)
May 08, 2020
7.047
7.790
7.047
7.790
241,032
-0.52(-6.31%)
May 07, 2020
7.521
8.914
7.409
8.315
301,779
+0.32(+3.97%)
May 06, 2020
8.078
8.251
7.799
7.997
64,258
-0.51(-6.02%)
May 05, 2020
8.635
9.033
7.841
8.510
241,709
-0.33(-3.69%)
May 04, 2020
10.18
10.86
8.635
8.836
476,796
-0.64(-6.71%)
May 01, 2020
9.471
9.613
8.638
9.471
160,289
-0.13(-1.36%)
Apr 30, 2020
9.061
9.889
8.496
9.602
255,162
+0.46(+5.00%)
Apr 29, 2020
9.326
10.03
8.914
9.145
178,977
-0.88(-8.81%)
Apr 28, 2020
10.86
11.14
8.914
10.03
475,239
+1.67(+20.00%)
Apr 27, 2020
8.914
9.192
8.078
8.357
416,492
-0.90(-9.75%)
Apr 24, 2020
10.03
10.03
8.501
9.259
192,969
-0.49(-5.03%)
Apr 23, 2020
8.774
12.53
7.549
9.749
1,139,533
+0.92(+10.41%)
Apr 22, 2020
6.825
11.14
6.128
8.830
1,161,098
+1.73(+24.31%)
Apr 21, 2020
6.212
7.521
5.850
7.103
376,319
+0.97(+15.91%)
Apr 20, 2020
6.017
6.407
5.710
6.128
137,857
-0.13(-2.14%)
Apr 17, 2020
6.964
6.964
6.131
6.262
113,153
-0.28(-4.34%)
Apr 16, 2020
6.964
7.103
6.184
6.546
99,511
+0.03(+0.38%)
Apr 15, 2020
6.273
6.936
6.267
6.521
181,545
+0.11(+1.78%)
Apr 14, 2020
6.128
6.964
5.850
6.407
180,826
+0.35(+5.84%)
Apr 13, 2020
5.850
6.407
5.460
6.053
157,767
+0.21(+3.53%)
Apr 09, 2020
5.571
6.128
5.571
5.847
142,074
-0.00(-0.05%)
Apr 08, 2020
5.571
6.267
5.320
5.850
232,300
+0.50(+9.43%)
Apr 07, 2020
5.407
5.515
5.292
5.345
82,233
-0.20(-3.66%)
Apr 06, 2020
5.685
5.847
5.292
5.549
94,729
-0.08(-1.39%)
Apr 03, 2020
5.922
5.989
5.376
5.627
146,393
-0.05(-0.93%)
Apr 02, 2020
6.128
6.337
5.588
5.680
187,287
-0.45(-7.32%)
Apr 01, 2020
5.864
6.295
5.050
6.128
233,810
+0.61(+11.05%)
Mar 31, 2020
6.128
6.384
5.460
5.518
235,337
-0.39(-6.64%)
Mar 30, 2020
6.546
6.903
5.571
5.911
256,536
-1.61(-21.41%)
Mar 27, 2020
6.128
8.357
5.850
7.521
491,628
+1.20(+18.94%)
Mar 26, 2020
6.393
6.825
5.900
6.323
102,318
-0.11(-1.73%)
Mar 25, 2020
5.627
6.685
5.432
6.435
194,552
+0.53(+8.91%)
Mar 24, 2020
5.850
6.407
5.501
5.908
147,236
+0.18(+3.21%)
Mar 23, 2020
5.571
6.825
5.070
5.724
436,684
+0.08(+1.33%)
Mar 20, 2020
5.292
5.850
4.889
5.649
228,298
+0.68(+13.61%)
Mar 19, 2020
4.777
5.487
4.515
4.972
267,478
+0.21(+4.39%)
Mar 18, 2020
5.072
5.290
4.540
4.763
172,096
-0.25(-5.00%)
Mar 17, 2020
5.292
5.850
4.944
5.014
158,678
-0.06(-1.21%)
Mar 16, 2020
5.014
5.571
4.457
5.075
306,292
+0.00(+0.00%)
Mar 13, 2020
7.786
7.788
4.875
5.075
461,042
-2.72(-34.93%)
Mar 12, 2020
7.242
14.48
6.407
7.799
3,352,852
+3.48(+80.65%)
Mar 11, 2020
4.652
4.735
4.212
4.318
65,753
-0.28(-6.06%)
Mar 10, 2020
5.487
5.487
4.462
4.596
75,430
-0.14(-2.94%)
Mar 09, 2020
5.292
5.292
3.343
4.735
104,352
-0.56(-10.53%)
Mar 06, 2020
5.710
5.724
5.292
5.292
113,662
-0.10(-1.86%)
Mar 05, 2020
5.696
5.780
5.153
5.393
213,384
-0.46(-7.81%)
Mar 04, 2020
5.850
6.407
5.655
5.850
162,922
+0.24(+4.27%)
Mar 03, 2020
5.822
6.114
5.571
5.610
131,665
-0.40(-6.63%)
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
.