DOCUMENT SEC SYS Historical Stock Price

Below is the stock price history for DOCUMENT SEC SYS DSS. Data is recorded each day for the historical open, high, low, close and volume. The DOCUMENT SEC SYS stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

DOCUMENT SEC SYS Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-24 1.01 1.02 1.01 1.01 1,686
2018-09-21 1.09 1.13 1.03 1.03 2,907
2018-09-20 1.12 1.15 1.12 1.14 600
2018-09-19 1.11 1.12 1.11 1.12 498
2018-09-18 1.09 1.10 1.05 1.10 824
2018-09-17 1.17 1.21 1.16 1.16 506
2018-09-14 1.21 1.21 1.18 1.18 243
2018-09-13 1.22 1.22 1.22 1.22 404
2018-09-12 1.23 1.23 1.20 1.22 300
2018-09-11 1.22 1.23 1.22 1.23 408
2018-09-10 1.23 1.23 1.20 1.20 200
2018-09-07 1.25 1.25 1.20 1.21 923
2018-09-06 1.24 1.24 1.24 1.24 100
2018-09-05 1.25 1.29 1.25 1.29 200
2018-09-04 1.27 1.27 1.27 1.27 100
2018-08-31 1.27 1.27 1.26 1.26 205
2018-08-30 1.28 1.29 1.27 1.29 658
2018-08-29 1.30 1.32 1.29 1.29 323
2018-08-28 1.34 1.34 1.31 1.31 600
2018-08-27 1.35 1.35 1.33 1.33 205
2018-08-24 1.26 1.26 1.26 1.26 170
2018-08-23 1.28 1.28 1.24 1.24 594
2018-08-22 1.27 1.27 1.26 1.26 197
2018-08-17 1.29 1.32 1.26 1.26 500
2018-08-16 1.32 1.34 1.31 1.31 1,000
2018-08-15 1.55 1.55 1.32 1.38 1,510
2018-08-14 1.52 1.52 1.49 1.50 1,617
2018-08-13 1.50 1.50 1.50 1.50 39
2018-08-09 1.45 1.45 1.44 1.44 300
2018-08-07 1.47 1.50 1.47 1.48 400

» More DOCUMENT SEC SYS Stock Price History

To see other companies like DOCUMENT SEC SYS (DSS), view our stock market today for news, and other data.