DSS - Document Security Systems, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20200.33000.32500.30000.31700.3170188,496
Jan 23, 20200.34800.35000.32100.32300.3230156,400
Jan 22, 20200.33200.35000.31100.33300.3330279,900
Jan 21, 20200.32700.32700.31000.31600.3160152,400
Jan 17, 20200.30000.33000.30000.31200.312094,300
Jan 16, 20200.31000.31900.30000.30500.3050143,400
Jan 15, 20200.31000.32000.30000.31000.3100136,400
Jan 14, 20200.30000.32500.30000.30800.3080445,500
Jan 13, 20200.29500.31000.29100.29300.293090,800
Jan 10, 20200.30100.32000.30000.30100.301035,700
Jan 09, 20200.31200.31500.28500.30800.308093,300
Jan 08, 20200.31000.33000.30800.31300.313064,500
Jan 07, 20200.31000.33000.30600.31500.3150110,500
Jan 06, 20200.34800.35000.32000.33500.3350147,800
Jan 03, 20200.33200.35900.33000.33100.3310243,700
Jan 02, 20200.30100.32400.30100.31600.3160120,700
Dec 31, 20190.30000.32800.29000.30100.3010226,700
Dec 30, 20190.28000.30000.28000.29900.2990211,500
Dec 27, 20190.27500.29100.27500.28800.288080,000
Dec 26, 20190.28000.29800.28000.28300.283052,000
Dec 24, 20190.27700.29900.27700.29200.292053,600
Dec 23, 20190.28000.30000.27300.29000.2900126,100
Dec 20, 20190.28000.30000.26600.29600.296086,100
Dec 19, 20190.28500.29000.26100.29000.2900133,200
Dec 18, 20190.29000.29000.27000.29000.290079,100
Dec 17, 20190.30000.31000.27000.29300.2930105,800
Dec 16, 20190.27000.29300.26100.29300.2930189,400
Dec 13, 20190.25000.28000.25000.27000.2700127,800
Dec 12, 20190.26200.27100.25600.25600.2560112,500
Dec 11, 20190.27600.28000.26000.27300.2730114,000
Dec 10, 20190.27400.27800.26000.27800.278042,000
Dec 09, 20190.26300.28000.25500.26700.2670191,800
Dec 06, 20190.26900.27500.26200.26200.262086,700
Dec 05, 20190.30300.30300.26100.26900.2690151,300
Dec 04, 20190.28000.28000.26800.27300.273040,600
Dec 03, 20190.26700.29000.26000.26700.2670112,000
Dec 02, 20190.28700.29700.25100.26700.2670142,200
Nov 29, 20190.28100.29700.27000.27400.274048,800
Nov 27, 20190.27300.28900.27300.28200.282031,900
Nov 26, 20190.30000.30300.26500.28200.2820452,000
Nov 25, 20190.33000.33000.29100.29200.2920152,600
Nov 22, 20190.30600.32100.29100.32100.321061,400
Nov 21, 20190.29900.32500.29900.31100.311047,600
Nov 20, 20190.29500.32900.29500.30700.3070258,000
Nov 19, 20190.35000.40600.30800.33000.3300866,000
Nov 18, 20190.28000.29200.28000.29200.2920140,400
Nov 15, 20190.32100.32100.28000.28600.2860214,700
Nov 14, 20190.32000.33000.31000.31400.3140122,800
Nov 13, 20190.32600.33700.30800.31500.3150184,400
Nov 12, 20190.32700.34000.30300.32500.3250136,100
Nov 11, 20190.33000.35000.32500.34000.340068,900
Nov 08, 20190.32100.34000.31400.33400.3340159,600
Nov 07, 20190.33800.35300.32000.32700.3270243,600
Nov 06, 20190.37800.39600.35000.35600.3560392,600
Nov 05, 20190.34500.36000.33500.34700.3470186,400
Nov 04, 20190.31600.36000.30400.34000.3400471,500
Nov 01, 20190.26000.37000.26000.30200.3020782,500
Oct 31, 20190.27000.28600.27000.27600.276077,500
Oct 30, 20190.30700.30900.25000.25600.2560317,400
Oct 29, 20190.30600.31900.28000.30400.3040159,100
Oct 28, 20190.33200.33400.30000.32000.3200286,600
Oct 25, 20190.33900.35900.31000.32900.3290658,800
Oct 24, 20190.34900.34900.33100.33800.338054,400
Oct 23, 20190.33200.35800.32500.34100.341047,300
Oct 22, 20190.34800.34800.33000.33600.336056,600
Oct 21, 20190.35200.36900.32100.34000.340066,900
Oct 18, 20190.34000.37000.34000.37000.370031,200
Oct 17, 20190.36000.36000.32300.34000.3400259,400
Oct 16, 20190.37000.38000.33300.35000.3500116,000
Oct 15, 20190.38200.39000.34500.37000.3700183,600
Oct 14, 20190.37000.40000.37000.39600.396077,300
Oct 11, 20190.38400.39000.35000.37000.3700163,100
Oct 10, 20190.36700.46000.34000.37300.37301,229,900
Oct 09, 20190.38100.40000.33800.37800.378033,500
Oct 08, 20190.35000.39400.35000.38900.389084,100
Oct 07, 20190.35800.36200.33000.34000.340027,600
Oct 04, 20190.39000.39000.34300.36000.360050,700
Oct 03, 20190.35000.38000.34000.35500.355064,200
Oct 02, 20190.38900.38900.33000.35400.354080,200
Oct 01, 20190.38500.38800.37200.38200.382036,000
Sep 30, 20190.36300.38500.32000.38500.3850238,600
Sep 27, 20190.37000.37500.35300.37100.371062,000
Sep 26, 20190.39000.39000.35100.37500.375084,300
Sep 25, 20190.40000.40000.37600.37900.379054,300
Sep 24, 20190.39100.39700.37000.39300.393050,800
Sep 23, 20190.39700.39700.36400.38500.385039,900
Sep 20, 20190.39000.40000.38400.40000.400050,600
Sep 19, 20190.36200.38900.36100.38900.389096,600
Sep 18, 20190.38200.38700.35100.37200.3720142,500
Sep 17, 20190.42000.42000.38000.38000.380035,700
Sep 16, 20190.42000.42000.39000.40000.400072,500
Sep 13, 20190.41000.41100.39000.40000.4000156,100
Sep 12, 20190.42000.42000.40000.41000.410038,800
Sep 11, 20190.42000.42000.39900.41000.4100161,500
Sep 10, 20190.40700.42000.40000.41400.414014,300
Sep 09, 20190.39000.41700.38300.39700.397064,000
Sep 06, 20190.42000.42000.39500.42000.4200165,000
Sep 05, 20190.41300.41800.39300.41800.418061,800
Sep 04, 20190.40200.42000.39500.40100.401044,300
Sep 03, 20190.42800.42800.39400.40000.400052,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...