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 (%)
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%)
Aug 03, 2020
7.456
7.614
7.298
7.419
312,603
+0.01(+0.13%)
Jul 31, 2020
7.419
7.614
7.168
7.409
710,820
+0.13(+1.79%)
Jul 30, 2020
7.196
7.317
6.982
7.279
457,802
+0.15(+2.08%)
Jul 29, 2020
7.196
7.326
7.038
7.131
1,131,572
-0.65(-8.35%)
Jul 28, 2020
7.577
8.032
7.567
7.781
636,909
+0.13(+1.70%)
Jul 27, 2020
7.484
7.985
7.326
7.651
1,041,322
+0.32(+4.30%)
Jul 24, 2020
7.196
7.465
7.057
7.335
372,857
+0.06(+0.89%)
Jul 23, 2020
7.317
7.521
7.075
7.270
316,370
+0.02(+0.26%)
Jul 22, 2020
7.103
7.317
7.103
7.252
165,527
+0.04(+0.51%)
Jul 21, 2020
7.400
7.400
7.094
7.214
261,835
-0.07(-1.02%)
Jul 20, 2020
6.797
7.539
6.704
7.289
1,252,002
+0.38(+5.51%)
Jul 17, 2020
6.871
7.047
6.778
6.908
224,446
-0.08(-1.20%)
Jul 16, 2020
6.667
7.038
6.602
6.992
308,832
+0.19(+2.73%)
Jul 15, 2020
6.806
6.927
6.602
6.806
428,035
+0.00(+0.00%)
Jul 14, 2020
6.797
6.899
6.416
6.806
538,984
-0.17(-2.40%)
Jul 13, 2020
7.159
7.567
6.880
6.973
1,446,520
+0.20(+3.02%)
Jul 10, 2020
7.372
7.372
6.592
6.769
1,571,450
-0.66(-8.88%)
Jul 09, 2020
8.914
9.090
7.196
7.428
22,082,024
+1.42(+23.65%)
Jul 08, 2020
5.757
6.212
5.580
6.007
1,188,351
+0.25(+4.35%)
Jul 07, 2020
5.850
5.952
5.636
5.757
942,687
+0.01(+0.16%)
Jul 06, 2020
5.859
5.877
5.635
5.747
501,333
+0.16(+2.82%)
Jul 02, 2020
5.859
5.915
5.580
5.590
1,816,683
-1.89(-25.31%)
Jul 01, 2020
7.623
7.697
7.354
7.484
242,802
-0.10(-1.35%)
Jun 30, 2020
7.669
7.753
7.484
7.586
115,041
-0.17(-2.16%)
Jun 29, 2020
7.948
8.083
7.642
7.753
201,072
-0.55(-6.60%)
Jun 26, 2020
8.208
8.449
7.725
8.301
617,982
+0.19(+2.29%)
Jun 25, 2020
8.004
8.254
7.539
8.115
473,645
+0.24(+3.07%)
Jun 24, 2020
7.716
8.821
7.428
7.874
1,868,354
+0.50(+6.80%)
Jun 23, 2020
7.298
7.428
6.996
7.372
390,038
+0.08(+1.15%)
Jun 22, 2020
7.614
7.614
7.103
7.289
414,434
+0.13(+1.82%)
Jun 19, 2020
7.261
7.409
6.973
7.159
384,812
-0.07(-0.90%)
Jun 18, 2020
7.335
7.363
7.057
7.224
367,021
-0.17(-2.26%)
Jun 17, 2020
7.651
7.976
7.289
7.391
1,492,193
-1.89(-20.40%)
Jun 16, 2020
8.672
9.638
8.366
9.285
396,241
+0.30(+3.31%)
Jun 15, 2020
8.821
9.239
8.449
8.988
302,856
+0.56(+6.61%)
Jun 12, 2020
7.716
8.979
7.716
8.431
289,928
+0.90(+11.96%)
Jun 11, 2020
7.892
8.310
7.354
7.530
106,737
-1.13(-13.08%)
Jun 10, 2020
9.424
9.424
8.542
8.663
119,544
-0.61(-6.61%)
Jun 09, 2020
9.359
9.712
9.007
9.276
117,250
-0.01(-0.10%)
Jun 08, 2020
8.338
9.694
8.078
9.285
599,634
+1.14(+14.03%)
Jun 05, 2020
7.976
8.264
7.660
8.143
195,690
+0.52(+6.82%)
Jun 04, 2020
7.929
8.022
7.363
7.623
116,024
-0.38(-4.76%)
Jun 03, 2020
7.642
8.152
7.530
8.004
193,008
+0.52(+6.95%)
Jun 02, 2020
7.474
7.614
7.057
7.484
159,531
-0.25(-3.24%)
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
.