Document Security Systems (NY: DSS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	1.280	1.310	1.280	1.282	4,094	-0.04(-2.89%)
Aug 29, 2024	1.280	1.320	1.250	1.320	9,045	+0.00(+0.00%)
Aug 28, 2024	1.280	1.340	1.281	1.320	7,507	+0.02(+1.54%)
Aug 27, 2024	1.280	1.370	1.280	1.300	10,060	+0.02(+1.56%)
Aug 26, 2024	1.320	1.320	1.280	1.280	9,328	-0.02(-1.54%)
Aug 23, 2024	1.300	1.340	1.300	1.300	9,249	-0.01(-0.76%)
Aug 22, 2024	1.350	1.380	1.310	1.310	4,166	-0.04(-2.96%)
Aug 21, 2024	1.370	1.377	1.325	1.350	5,618	-0.01(-0.74%)
Aug 20, 2024	1.350	1.380	1.350	1.360	3,434	-0.00(-0.37%)
Aug 19, 2024	1.360	1.380	1.350	1.365	3,173	-0.01(-1.09%)
Aug 16, 2024	1.350	1.390	1.350	1.380	4,258	+0.00(+0.00%)
Aug 15, 2024	1.380	1.440	1.380	1.380	6,115	-0.02(-1.43%)
Aug 14, 2024	1.390	1.400	1.350	1.400	3,125	+0.04(+3.24%)
Aug 13, 2024	1.382	1.390	1.356	1.356	6,527	+0.01(+0.82%)
Aug 12, 2024	1.490	1.490	1.270	1.345	18,768	-0.12(-8.32%)
Aug 09, 2024	1.450	1.475	1.447	1.467	3,544	-0.01(-0.88%)
Aug 08, 2024	1.410	1.490	1.410	1.480	5,624	-0.01(-0.67%)
Aug 07, 2024	1.470	1.490	1.431	1.490	2,079	+0.02(+1.36%)
Aug 06, 2024	1.450	1.470	1.430	1.470	4,940	+0.01(+0.68%)
Aug 05, 2024	1.400	1.520	1.400	1.460	9,894	-0.05(-3.31%)
Aug 02, 2024	1.540	1.540	1.480	1.510	8,111	+0.01(+0.67%)
Aug 01, 2024	1.530	1.530	1.500	1.500	2,188	-0.00(-0.33%)
Jul 31, 2024	1.510	1.530	1.500	1.505	8,483	-0.01(-0.33%)
Jul 30, 2024	1.510	1.530	1.510	1.510	2,077	-0.03(-1.95%)
Jul 29, 2024	1.510	1.540	1.510	1.540	3,704	+0.02(+1.16%)
Jul 26, 2024	1.517	1.540	1.517	1.522	2,991	+0.00(+0.15%)
Jul 25, 2024	1.525	1.540	1.500	1.520	2,234	+0.01(+0.64%)
Jul 24, 2024	1.550	1.550	1.510	1.510	2,702	-0.04(-2.55%)
Jul 23, 2024	1.550	1.550	1.550	1.550	634	-0.02(-1.27%)
Jul 22, 2024	1.540	1.570	1.509	1.570	7,971	-0.01(-0.63%)
Jul 19, 2024	1.565	1.580	1.565	1.580	2,097	+0.04(+2.60%)
Jul 18, 2024	1.540	1.590	1.540	1.540	1,873	-0.02(-1.28%)
Jul 17, 2024	1.600	1.600	1.545	1.560	5,958	+0.04(+2.63%)
Jul 16, 2024	1.580	1.610	1.500	1.520	10,287	-0.09(-5.59%)
Jul 15, 2024	1.530	1.630	1.530	1.610	14,858	+0.03(+1.90%)
Jul 12, 2024	1.583	1.583	1.580	1.580	1,689	+0.03(+1.94%)
Jul 11, 2024	1.550	1.590	1.550	1.550	3,860	+0.00(+0.00%)
Jul 10, 2024	1.610	1.640	1.540	1.550	21,171	-0.09(-5.26%)
Jul 09, 2024	1.660	1.660	1.628	1.636	2,609	-0.02(-1.45%)
Jul 08, 2024	1.650	1.670	1.610	1.660	1,734	+0.01(+0.61%)
Jul 05, 2024	1.610	1.650	1.600	1.650	3,342	+0.00(+0.00%)
Jul 03, 2024	1.630	1.650	1.630	1.650	2,254	+0.00(+0.00%)
Jul 02, 2024	1.650	1.740	1.650	1.650	3,842	-0.05(-2.83%)

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.