Decisionpoint Systems Inc (NY: DPSI )

9.070 +0.500 (+5.83%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 5.760 5.925 5.760 5.925 2,993 +0.19(+3.40%)
Nov 29, 2023 5.980 5.980 5.730 5.730 1,587 +0.10(+1.78%)
Nov 28, 2023 5.828 5.970 5.620 5.630 1,437 -0.07(-1.23%)
Nov 27, 2023 5.620 5.910 5.620 5.700 8,808 +0.06(+1.06%)
Nov 24, 2023 5.640 5.640 5.640 5.640 1,077 -0.01(-0.18%)
Nov 22, 2023 5.640 5.710 5.520 5.650 12,512 +0.18(+3.29%)
Nov 21, 2023 5.410 5.840 5.410 5.470 9,348 -0.08(-1.44%)
Nov 20, 2023 5.510 5.835 5.510 5.550 13,575 -0.30(-5.13%)
Nov 17, 2023 5.800 5.910 5.790 5.850 9,071 +0.20(+3.54%)
Nov 16, 2023 5.660 5.800 5.650 5.650 1,816 -0.20(-3.42%)
Nov 15, 2023 5.780 5.930 5.750 5.850 15,607 +0.07(+1.21%)
Nov 14, 2023 5.450 5.969 5.320 5.780 23,346 +0.79(+15.83%)
Nov 13, 2023 5.250 5.288 4.800 4.990 43,501 -0.26(-4.95%)
Nov 10, 2023 5.200 5.250 5.200 5.250 7,604 +0.10(+1.94%)
Nov 09, 2023 5.245 5.250 5.150 5.150 5,247 -0.03(-0.58%)
Nov 08, 2023 5.275 5.275 5.150 5.180 3,757 -0.07(-1.33%)
Nov 07, 2023 5.240 5.250 5.239 5.250 3,348 +0.10(+1.94%)
Nov 06, 2023 5.160 5.190 5.150 5.150 2,796 -0.05(-0.96%)
Nov 03, 2023 5.400 5.400 5.168 5.200 3,425 -0.28(-5.11%)
Nov 02, 2023 5.480 5.480 5.480 5.480 1,005 +0.26(+4.98%)
Nov 01, 2023 5.490 5.490 5.200 5.220 3,171 +0.06(+1.16%)
Oct 31, 2023 5.170 5.310 5.160 5.160 3,549 -0.03(-0.54%)
Oct 30, 2023 5.150 5.540 5.150 5.188 3,218 -0.02(-0.42%)
Oct 27, 2023 5.250 5.280 5.200 5.210 3,435 -0.04(-0.76%)
Oct 26, 2023 5.306 5.385 5.250 5.250 1,782 -0.05(-0.94%)
Oct 25, 2023 5.350 5.400 5.300 5.300 3,581 -0.05(-0.93%)
Oct 24, 2023 5.200 5.350 5.200 5.350 2,404 +0.26(+5.21%)
Oct 23, 2023 5.140 5.259 4.992 5.085 28,087 -0.17(-3.33%)
Oct 20, 2023 5.285 5.285 5.240 5.260 1,089 -0.04(-0.75%)
Oct 19, 2023 5.230 5.430 5.230 5.300 1,396 +0.06(+1.15%)
Oct 18, 2023 5.222 5.256 5.220 5.240 5,866 +0.13(+2.54%)
Oct 17, 2023 5.110 5.409 5.110 5.110 6,441 +0.09(+1.79%)
Oct 16, 2023 4.930 5.220 4.930 5.020 5,099 +0.00(+0.00%)
Oct 13, 2023 4.830 5.310 4.830 5.020 4,332 +0.04(+0.80%)
Oct 12, 2023 4.860 4.995 4.860 4.980 4,736 +0.17(+3.53%)
Oct 11, 2023 4.950 4.990 4.810 4.810 1,464 -0.08(-1.61%)
Oct 10, 2023 4.750 5.017 4.747 4.889 7,289 +0.03(+0.59%)
Oct 09, 2023 4.780 4.960 4.420 4.860 16,304 +0.22(+4.74%)
Oct 06, 2023 4.720 4.889 4.620 4.640 14,620 -0.18(-3.73%)
Oct 05, 2023 5.020 5.020 4.820 4.820 2,994 -0.00(-0.00%)
Oct 04, 2023 4.950 4.987 4.820 4.820 6,373 -0.25(-4.93%)
Oct 03, 2023 5.240 5.310 4.930 5.070 16,863 -0.05(-0.98%)
Oct 02, 2023 5.150 5.150 4.910 5.120 3,343 +0.12(+2.40%)
Sep 29, 2023 5.120 5.390 5.000 5.000 6,827 -0.15(-2.91%)
Sep 28, 2023 5.120 5.250 5.120 5.150 2,146 +0.03(+0.59%)
Sep 27, 2023 5.080 5.330 5.080 5.120 2,780 +0.05(+0.99%)
Sep 26, 2023 5.180 5.340 5.030 5.070 3,215 +0.04(+0.80%)
Sep 25, 2023 4.950 5.210 5.030 5.030 24,241 -0.42(-7.71%)
Sep 22, 2023 5.450 5.746 5.350 5.450 5,747 -0.09(-1.62%)
Sep 21, 2023 5.550 6.090 5.050 5.540 19,714 -0.18(-3.15%)
Sep 20, 2023 5.750 5.770 5.700 5.720 3,714 -0.17(-2.89%)
Sep 19, 2023 5.680 5.900 5.370 5.890 3,462 +0.21(+3.70%)
Sep 18, 2023 5.810 5.976 5.500 5.680 11,343 -0.28(-4.70%)
Sep 15, 2023 5.930 6.000 5.700 5.960 7,388 +0.19(+3.29%)
Sep 14, 2023 6.210 6.330 5.770 5.770 13,821 -0.21(-3.51%)
Sep 13, 2023 6.220 6.370 5.930 5.980 7,499 -0.04(-0.66%)
Sep 12, 2023 6.250 6.320 5.960 6.020 17,915 -0.14(-2.27%)
Sep 11, 2023 6.300 6.640 5.980 6.160 15,032 +0.00(+0.00%)
Sep 08, 2023 6.280 6.470 5.835 6.160 15,726 -0.04(-0.65%)
Sep 07, 2023 6.110 6.640 5.860 6.200 13,623 +0.01(+0.16%)
Sep 06, 2023 6.260 6.650 5.720 6.190 33,520 -0.07(-1.12%)
Sep 05, 2023 6.550 6.638 6.000 6.260 21,676 -0.15(-2.34%)
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.