Decisionpoint Systems Inc (NY: DPSI )

6.990 +0.480 (+7.37%)
Official Closing Price Updated: 8:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 6.750 6.990 6.625 6.990 15,934 +0.48(+7.37%)
Oct 05, 2022 6.750 6.750 6.320 6.510 26,613 -0.11(-1.66%)
Oct 04, 2022 6.120 6.880 5.970 6.620 47,121 +0.79(+13.55%)
Oct 03, 2022 5.900 6.150 5.660 5.830 51,126 -0.54(-8.48%)
Sep 30, 2022 7.090 7.140 6.140 6.370 31,814 -0.78(-10.91%)
Sep 29, 2022 7.250 7.450 7.020 7.150 52,264 +0.01(+0.14%)
Sep 28, 2022 6.750 7.250 6.320 7.140 78,011 +0.84(+13.42%)
Sep 27, 2022 5.880 6.490 5.880 6.295 16,534 +0.42(+7.24%)
Sep 26, 2022 5.700 5.970 5.677 5.870 16,689 +0.26(+4.63%)
Sep 23, 2022 5.520 5.813 5.510 5.610 9,819 +0.11(+2.00%)
Sep 22, 2022 6.190 6.190 5.500 5.500 5,466 -0.20(-3.51%)
Sep 21, 2022 5.900 5.950 5.700 5.700 18,002 -0.16(-2.73%)
Sep 20, 2022 5.640 5.860 5.500 5.860 6,617 +0.14(+2.45%)
Sep 19, 2022 6.520 6.800 5.390 5.720 60,190 -0.21(-3.54%)
Sep 16, 2022 5.400 6.290 5.070 5.930 111,430 +1.02(+20.77%)
Sep 15, 2022 4.820 5.140 4.820 4.910 7,105 +0.18(+3.81%)
Sep 14, 2022 5.120 5.460 4.730 4.730 6,095 -0.75(-13.69%)
Sep 13, 2022 5.500 5.580 4.960 5.480 7,445 +0.03(+0.55%)
Sep 12, 2022 5.500 5.688 5.450 5.450 8,385 +0.04(+0.74%)
Sep 09, 2022 5.500 5.500 5.200 5.410 1,969 -0.05(-0.92%)
Sep 08, 2022 5.755 5.755 5.460 5.460 4,864 -0.07(-1.27%)
Sep 07, 2022 5.310 5.530 4.780 5.530 5,959 -0.08(-1.43%)
Sep 06, 2022 5.600 6.135 5.050 5.610 8,470 -0.39(-6.50%)
Sep 02, 2022 5.920 6.000 5.740 6.000 8,623 +0.17(+2.92%)
Sep 01, 2022 5.654 5.960 5.654 5.830 2,450 -0.33(-5.36%)
Aug 31, 2022 6.038 6.250 6.038 6.160 3,679 +0.12(+1.99%)
Aug 30, 2022 6.260 6.391 6.000 6.040 13,159 -0.22(-3.51%)
Aug 29, 2022 6.390 6.500 6.260 6.260 14,010 -0.09(-1.42%)
Aug 26, 2022 6.610 6.620 6.240 6.350 5,342 -0.21(-3.27%)
Aug 25, 2022 6.590 6.670 6.140 6.564 10,978 -0.20(-2.89%)
Aug 24, 2022 6.770 6.880 6.340 6.760 19,448 -0.02(-0.29%)
Aug 23, 2022 6.650 6.870 6.566 6.780 9,790 +0.13(+1.95%)
Aug 22, 2022 6.630 7.000 6.610 6.650 29,771 -0.02(-0.30%)
Aug 19, 2022 6.600 6.980 6.564 6.670 69,288 +0.02(+0.30%)
Aug 18, 2022 6.390 6.750 6.120 6.650 51,505 +0.53(+8.66%)
Aug 17, 2022 5.840 6.350 5.845 6.120 45,531 +0.28(+4.79%)
Aug 16, 2022 5.760 6.000 5.760 5.840 4,785 +0.08(+1.39%)
Aug 15, 2022 5.550 5.990 5.250 5.760 18,660 +0.21(+3.78%)
Aug 12, 2022 6.240 6.500 5.400 5.550 20,098 -0.10(-1.77%)
Aug 11, 2022 6.500 6.500 5.420 5.650 31,197 -0.85(-13.08%)
Aug 10, 2022 6.490 6.500 6.460 6.500 5,691 +0.08(+1.25%)
Aug 09, 2022 6.500 6.500 6.300 6.420 27,322 -0.03(-0.47%)
Aug 08, 2022 5.870 6.450 5.860 6.450 67,876 +0.59(+10.07%)
Aug 05, 2022 6.000 6.000 5.839 5.860 20,551 -0.13(-2.17%)
Aug 04, 2022 5.730 5.990 5.600 5.990 10,456 +0.22(+3.81%)
Aug 03, 2022 5.720 6.000 5.660 5.770 12,299 +0.21(+3.78%)
Aug 02, 2022 5.300 5.680 5.300 5.560 28,434 +0.35(+6.72%)
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.