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
)
1.780
+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:
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 (%)
Jan 29, 2021
3.788
3.955
3.695
3.733
1,412,270
-0.06(-1.47%)
Jan 28, 2021
3.760
3.844
3.649
3.788
2,163,566
+0.02(+0.49%)
Jan 27, 2021
3.825
3.881
3.668
3.770
2,884,317
-0.11(-2.87%)
Jan 26, 2021
3.946
3.983
3.863
3.881
1,451,465
-0.03(-0.71%)
Jan 25, 2021
3.872
4.169
3.760
3.909
4,022,754
+0.05(+1.20%)
Jan 22, 2021
3.733
3.909
3.593
3.863
2,682,483
+0.12(+3.23%)
Jan 21, 2021
4.104
4.104
3.723
3.742
4,044,944
-0.05(-1.23%)
Jan 20, 2021
3.445
3.965
3.426
3.788
15,911,368
-1.32(-25.82%)
Jan 19, 2021
5.525
5.571
5.042
5.107
853,390
-0.42(-7.56%)
Jan 15, 2021
5.710
5.831
5.487
5.525
347,332
-0.26(-4.49%)
Jan 14, 2021
5.840
5.840
5.617
5.785
242,339
+0.09(+1.63%)
Jan 13, 2021
5.896
5.961
5.641
5.692
338,254
-0.19(-3.31%)
Jan 12, 2021
5.970
6.212
5.859
5.887
284,195
-0.19(-3.06%)
Jan 11, 2021
5.859
6.202
5.794
6.072
304,222
+0.13(+2.19%)
Jan 08, 2021
6.128
6.128
5.710
5.942
236,401
-0.17(-2.74%)
Jan 07, 2021
6.156
6.453
5.970
6.110
497,473
+0.01(+0.15%)
Jan 06, 2021
5.952
6.407
5.952
6.100
211,460
+0.11(+1.86%)
Jan 05, 2021
5.738
6.119
5.738
5.989
134,168
+0.16(+2.71%)
Jan 04, 2021
5.766
5.905
5.682
5.831
114,704
+0.04(+0.64%)
Dec 31, 2020
5.794
5.794
5.794
98,457
-0.12(-2.04%)
Dec 30, 2020
5.747
6.035
5.664
5.915
98,457
+0.10(+1.76%)
Dec 29, 2020
5.757
5.850
5.571
5.812
195,198
+0.00(+0.00%)
Dec 28, 2020
6.045
6.082
5.766
5.812
129,464
-0.10(-1.73%)
Dec 24, 2020
6.165
6.165
5.850
5.915
112,331
-0.15(-2.45%)
Dec 23, 2020
6.509
6.509
5.980
6.063
334,483
+0.09(+1.56%)
Dec 22, 2020
5.850
6.026
5.525
5.970
340,134
+0.27(+4.72%)
Dec 21, 2020
6.249
6.388
5.673
5.701
608,236
-0.61(-9.71%)
Dec 18, 2020
5.738
6.639
5.525
6.314
1,027,350
+0.75(+13.52%)
Dec 17, 2020
5.246
5.562
5.153
5.562
494,520
+0.48(+9.51%)
Dec 16, 2020
5.227
5.246
4.986
5.079
259,815
+0.09(+1.86%)
Dec 15, 2020
4.875
5.135
4.810
4.986
166,377
+0.13(+2.68%)
Dec 14, 2020
4.763
4.921
4.661
4.856
162,692
+0.07(+1.55%)
Dec 11, 2020
4.865
4.865
4.708
4.782
59,558
-0.04(-0.77%)
Dec 10, 2020
4.903
4.921
4.763
4.819
100,665
-0.14(-2.81%)
Dec 09, 2020
4.875
4.995
4.847
4.958
96,044
+0.08(+1.71%)
Dec 08, 2020
5.032
5.032
4.828
4.875
132,088
-0.12(-2.42%)
Dec 07, 2020
5.190
5.190
4.940
4.995
184,896
+0.06(+1.32%)
Dec 04, 2020
4.884
5.107
4.884
4.930
208,722
+0.06(+1.14%)
Dec 03, 2020
4.977
4.995
4.800
4.875
136,926
-0.16(-3.14%)
Dec 02, 2020
4.791
5.088
4.708
5.032
122,369
+0.16(+3.24%)
Dec 01, 2020
5.172
5.172
4.726
4.875
110,890
-0.11(-2.23%)
Nov 30, 2020
5.209
5.292
4.828
4.986
264,107
-0.21(-4.11%)
Nov 27, 2020
5.320
5.439
5.116
5.200
199,568
-0.06(-1.06%)
Nov 25, 2020
4.986
5.478
4.968
5.255
430,369
+0.34(+6.99%)
Nov 24, 2020
4.726
4.930
4.550
4.912
451,119
+0.25(+5.38%)
Nov 23, 2020
4.735
4.754
4.596
4.661
186,014
-0.09(-1.95%)
Nov 20, 2020
4.531
4.819
4.513
4.754
214,107
+0.22(+4.92%)
Nov 19, 2020
4.689
4.689
4.466
4.531
93,473
-0.04(-0.81%)
Nov 18, 2020
4.717
4.810
4.550
4.568
134,842
-0.16(-3.34%)
Nov 17, 2020
4.429
4.782
4.364
4.726
381,072
+0.29(+6.49%)
Nov 16, 2020
4.680
4.884
4.364
4.438
275,941
-0.29(-6.09%)
Nov 13, 2020
4.708
4.856
4.643
4.726
127,193
+0.04(+0.79%)
Nov 12, 2020
4.568
4.940
4.568
4.689
238,544
+0.13(+2.85%)
Nov 11, 2020
4.448
4.708
4.308
4.559
250,240
+0.21(+4.91%)
Nov 10, 2020
4.113
4.568
4.085
4.345
279,804
+0.24(+5.88%)
Nov 09, 2020
4.243
4.420
4.039
4.104
388,165
-0.18(-4.12%)
Nov 06, 2020
4.253
4.410
4.188
4.280
269,357
+0.02(+0.44%)
Nov 05, 2020
3.955
4.410
3.946
4.262
446,005
+0.20(+5.03%)
Nov 04, 2020
4.169
4.197
3.955
4.058
437,708
-0.15(-3.53%)
Nov 03, 2020
4.438
4.466
4.123
4.206
334,978
-0.19(-4.23%)
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
.