DSS - Document Security Systems, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20190.48400.49800.47000.47300.4730372,900
Jul 15, 20190.46000.49500.46000.49000.49001,281,400
Jul 12, 20190.47800.48500.47000.47600.476071,300
Jul 11, 20190.48800.48800.47000.47400.4740354,000
Jul 10, 20190.48900.50200.47600.48000.4800737,700
Jul 09, 20190.48900.50000.48900.48900.4890145,600
Jul 08, 20190.50800.50800.48500.49500.4950245,100
Jul 05, 20190.50000.50000.47400.49900.4990116,100
Jul 03, 20190.50500.50500.47800.48000.4800194,400
Jul 02, 20190.49500.50000.47100.48200.4820186,900
Jul 01, 20190.49000.50900.49000.49500.4950875,200
Jun 28, 20190.50000.50000.48500.50000.5000234,300
Jun 27, 20190.48500.49900.48000.49800.4980335,200
Jun 26, 20190.48900.51100.47000.48800.48801,358,400
Jun 25, 20190.50000.51000.48000.48600.48601,797,500
Jun 24, 20190.47700.51000.47000.50500.50501,011,400
Jun 21, 20190.49500.49500.47000.47000.4700468,200
Jun 20, 20190.47300.49300.47300.47300.4730290,500
Jun 19, 20190.48000.49400.47000.47000.4700257,100
Jun 18, 20190.47600.49500.46500.48700.4870411,200
Jun 17, 20190.47300.48200.46800.47200.4720210,100
Jun 14, 20190.48600.48900.46300.47400.4740204,400
Jun 13, 20190.45100.49100.45000.48400.4840380,900
Jun 12, 20190.47100.47300.44000.44100.4410734,700
Jun 11, 20190.50000.50000.46700.47500.4750635,100
Jun 10, 20190.47900.49400.47300.49000.4900487,800
Jun 07, 20190.50000.50000.47000.47000.4700677,600
Jun 06, 20190.49500.49500.46200.46200.46202,323,000
Jun 05, 20190.90000.94600.81600.82800.8280220,900
Jun 04, 20190.99001.01000.91000.91000.910047,500
Jun 03, 20190.99000.99000.95000.95500.955081,700
May 31, 20191.02001.03000.98001.00001.0000110,000
May 30, 20191.05001.08701.02001.02001.0200136,700
May 29, 20191.03001.07000.98001.07001.070057,800
May 28, 20191.00001.03800.99301.01001.010053,100
May 24, 20190.97101.02000.97101.02001.020046,400
May 23, 20191.01001.04000.96000.97000.970060,500
May 22, 20191.08001.08001.00001.03001.030064,900
May 21, 20191.05001.08001.02401.08001.080013,300
May 20, 20191.12001.12001.02001.03001.030036,300
May 17, 20191.05001.15001.02001.12001.1200110,600
May 16, 20191.07001.10001.04001.05001.050054,800
May 15, 20191.20001.20001.01001.07001.0700199,200
May 14, 20191.13001.20001.11001.20001.200027,700
May 13, 20191.15001.20001.11001.11001.1100181,100
May 10, 20191.19001.20001.11001.20001.200033,500
May 09, 20191.17601.20001.11001.13501.135072,400
May 08, 20191.20901.20901.13001.17001.170083,600
May 07, 20191.25501.25501.20001.20001.200034,000
May 06, 20191.28001.28001.23001.24001.240016,400
May 03, 20191.26001.29001.24501.29001.290029,700
May 02, 20191.21001.29001.21001.26701.267048,200
May 01, 20191.30001.33001.21001.23001.230075,800
Apr 30, 20191.32001.34901.30001.31001.310031,300
Apr 29, 20191.29001.34501.28001.31401.314065,200
Apr 26, 20191.39001.39001.29001.29001.2900140,800
Apr 25, 20191.26001.40001.22001.40001.4000342,900
Apr 24, 20191.27001.43001.21001.30001.30002,734,100
Apr 23, 20191.15001.19001.14001.15001.150036,400
Apr 22, 20191.17001.18001.14001.14001.140029,100
Apr 18, 20191.12001.20001.06001.20001.2000112,300
Apr 17, 20191.16001.16001.10001.10001.100084,500
Apr 16, 20191.18001.18001.14001.16001.160024,000
Apr 15, 20191.19001.22401.10001.19001.1900179,200
Apr 12, 20191.18001.23001.18001.20001.200024,700
Apr 11, 20191.25001.26001.16001.18001.1800104,800
Apr 10, 20191.26001.27001.22001.22001.220045,800
Apr 09, 20191.25001.27001.23001.27001.270077,300
Apr 08, 20191.31001.34001.18001.24001.2400225,200
Apr 05, 20191.26001.32001.25201.32001.320045,200
Apr 04, 20191.27001.27001.21001.26001.260051,600
Apr 03, 20191.28001.31001.25001.26001.2600185,200
Apr 02, 20191.31001.32001.25001.27001.2700108,000
Apr 01, 20191.30001.35001.28001.33001.330056,500
Mar 29, 20191.36001.42001.26801.30001.300050,600
Mar 28, 20191.30001.41001.28001.36001.3600213,500
Mar 27, 20191.29001.31001.23001.31001.310087,800
Mar 26, 20191.20001.29301.20001.27001.270088,500
Mar 25, 20191.27001.32001.20001.20001.2000113,100
Mar 22, 20191.32001.34001.25001.29201.2920113,800
Mar 21, 20191.39001.41201.30001.33001.3300201,200
Mar 20, 20191.39001.45201.37001.42001.4200183,800
Mar 19, 20191.40001.44001.36001.38001.3800190,100
Mar 18, 20191.39001.47001.37001.47001.4700135,000
Mar 15, 20191.47001.47001.37001.39001.3900184,200
Mar 14, 20191.36001.48001.34001.48001.4800327,900
Mar 13, 20191.41001.42001.32001.37001.3700201,100
Mar 12, 20191.52001.52001.32001.35001.3500326,000
Mar 11, 20191.35001.56001.28001.38001.38001,029,400
Mar 08, 20191.28001.40001.27101.34001.3400431,100
Mar 07, 20191.44001.45001.26001.28001.2800699,300
Mar 06, 20191.62001.74001.39001.45001.45003,491,800
Mar 05, 20191.29001.99001.17001.70001.700025,515,800
Mar 04, 20191.02001.05501.00001.04001.040029,600
Mar 01, 20190.97501.03600.97501.01001.010038,500
Feb 28, 20191.02001.10000.90000.97100.9710193,300
Feb 27, 20191.00001.01000.97000.98000.9800120,700
Feb 26, 20191.05001.07000.98601.02001.020087,100
Feb 25, 20191.06001.09501.03001.05001.050055,400
Feb 22, 20191.05001.11001.05001.11001.110059,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...