Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Document Security Systems (NY: DSS )

1.780 +0.130 (+7.88%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.1397 0.1490 0.1351 0.1410 276,705 -0.00(-2.08%)
Nov 29, 2023 0.1400 0.1499 0.1340 0.1440 739,584 +0.00(+1.05%)
Nov 28, 2023 0.1700 0.1734 0.1400 0.1425 5,587,616 +0.00(+1.06%)
Nov 27, 2023 0.1380 0.1449 0.1380 0.1410 79,117 -0.00(-2.76%)
Nov 24, 2023 0.1408 0.1475 0.1400 0.1450 55,207 +0.01(+5.00%)
Nov 22, 2023 0.1370 0.1463 0.1350 0.1381 125,911 +0.00(+1.40%)
Nov 21, 2023 0.1456 0.1466 0.1362 0.1362 88,758 -0.01(-4.08%)
Nov 20, 2023 0.1470 0.1489 0.1379 0.1420 103,153 +0.00(+0.71%)
Nov 17, 2023 0.1400 0.1500 0.1400 0.1410 105,705 +0.00(+0.21%)
Nov 16, 2023 0.1442 0.1544 0.1400 0.1407 164,159 -0.01(-6.45%)
Nov 15, 2023 0.1420 0.1559 0.1420 0.1504 153,814 +0.01(+3.51%)
Nov 14, 2023 0.1500 0.1512 0.1370 0.1453 341,127 +0.00(+1.04%)
Nov 13, 2023 0.1358 0.1449 0.1358 0.1438 119,624 +0.00(+2.71%)
Nov 10, 2023 0.1466 0.1517 0.1369 0.1400 135,863 -0.00(-2.78%)
Nov 09, 2023 0.1490 0.1600 0.1411 0.1440 203,618 -0.01(-6.49%)
Nov 08, 2023 0.1411 0.1557 0.1411 0.1540 194,759 +0.01(+8.45%)
Nov 07, 2023 0.1483 0.1492 0.1402 0.1420 83,786 -0.01(-6.39%)
Nov 06, 2023 0.1500 0.1622 0.1426 0.1517 116,996 -0.00(-0.85%)
Nov 03, 2023 0.1500 0.1598 0.1500 0.1530 105,051 +0.00(+1.26%)
Nov 02, 2023 0.1500 0.1556 0.1479 0.1511 69,552 +0.00(+2.03%)
Nov 01, 2023 0.1558 0.1800 0.1479 0.1481 174,185 +0.01(+4.30%)
Oct 31, 2023 0.1580 0.1589 0.1354 0.1420 377,808 -0.02(-11.75%)
Oct 30, 2023 0.1610 0.1639 0.1587 0.1609 83,398 -0.00(-2.13%)
Oct 27, 2023 0.1550 0.1647 0.1550 0.1644 83,354 -0.00(-1.56%)
Oct 26, 2023 0.1650 0.1670 0.1631 0.1670 43,668 +0.00(+0.00%)
Oct 25, 2023 0.1648 0.1670 0.1600 0.1670 38,160 +0.00(+0.00%)
Oct 24, 2023 0.1673 0.1673 0.1606 0.1670 90,486 +0.01(+3.99%)
Oct 23, 2023 0.1685 0.1884 0.1600 0.1606 228,415 -0.02(-8.91%)
Oct 20, 2023 0.1739 0.1924 0.1739 0.1763 149,074 +0.00(+1.38%)
Oct 19, 2023 0.1900 0.1926 0.1739 0.1739 135,131 -0.01(-6.25%)
Oct 18, 2023 0.1877 0.1954 0.1852 0.1855 232,017 -0.01(-4.38%)
Oct 17, 2023 0.1900 0.2052 0.1894 0.1940 161,023 +0.01(+3.47%)
Oct 16, 2023 0.1903 0.2000 0.1875 0.1875 119,339 -0.01(-4.04%)
Oct 13, 2023 0.1985 0.1985 0.1930 0.1954 73,745 -0.00(-0.41%)
Oct 12, 2023 0.2047 0.2120 0.1901 0.1962 211,036 -0.00(-2.24%)
Oct 11, 2023 0.1940 0.2080 0.1940 0.2007 268,672 +0.01(+2.71%)
Oct 10, 2023 0.1830 0.2000 0.1821 0.1954 456,407 +0.01(+3.99%)
Oct 09, 2023 0.1870 0.1970 0.1810 0.1879 45,407 +0.01(+3.81%)
Oct 06, 2023 0.1862 0.1864 0.1808 0.1810 101,009 -0.00(-0.44%)
Oct 05, 2023 0.1810 0.1869 0.1808 0.1818 58,810 +0.00(+0.44%)
Oct 04, 2023 0.1835 0.1869 0.1808 0.1810 88,894 -0.00(-1.36%)
Oct 03, 2023 0.1808 0.1877 0.1808 0.1835 29,673 +0.00(+0.05%)
Oct 02, 2023 0.1900 0.1900 0.1809 0.1834 128,279 -0.00(-0.27%)
Sep 29, 2023 0.1821 0.1877 0.1809 0.1839 58,062 +0.00(+1.66%)
Sep 28, 2023 0.1853 0.1883 0.1809 0.1809 67,072 -0.00(-0.66%)
Sep 27, 2023 0.1910 0.1910 0.1820 0.1821 76,126 -0.00(-1.57%)
Sep 26, 2023 0.1840 0.1900 0.1840 0.1850 47,880 -0.01(-3.14%)
Sep 25, 2023 0.1950 0.1934 0.1910 0.1910 167,344 -0.01(-4.93%)
Sep 22, 2023 0.1939 0.2409 0.1866 0.2009 1,202,657 +0.01(+4.53%)
Sep 21, 2023 0.1920 0.1950 0.1808 0.1922 242,488 +0.01(+3.89%)
Sep 20, 2023 0.1865 0.1963 0.1850 0.1850 50,858 -0.01(-5.52%)
Sep 19, 2023 0.1950 0.1980 0.1851 0.1958 52,276 -0.00(-1.11%)
Sep 18, 2023 0.1890 0.2000 0.1890 0.1980 112,338 +0.02(+9.15%)
Sep 15, 2023 0.1990 0.2099 0.1800 0.1814 440,831 -0.02(-11.94%)
Sep 14, 2023 0.2000 0.2081 0.1900 0.2060 111,230 +0.00(+1.88%)
Sep 13, 2023 0.2165 0.2165 0.2021 0.2022 84,732 -0.00(-0.83%)
Sep 12, 2023 0.2162 0.2162 0.2026 0.2039 103,165 -0.01(-3.04%)
Sep 11, 2023 0.2050 0.2279 0.2024 0.2103 87,733 -0.00(-0.10%)
Sep 08, 2023 0.2110 0.2259 0.2000 0.2105 145,692 -0.00(-0.89%)
Sep 07, 2023 0.2160 0.2303 0.2110 0.2124 91,643 -0.01(-4.50%)
Sep 06, 2023 0.2000 0.2567 0.2000 0.2224 745,743 +0.02(+9.02%)
Sep 05, 2023 0.1900 0.2100 0.1900 0.2040 120,463 +0.01(+5.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.