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
2018-06-22 1.25 1.25 1.25 1.25 200
2018-06-21 1.29 1.30 1.26 1.26 3,288
2018-06-20 1.33 1.33 1.28 1.29 1,217
2018-06-19 1.32 1.33 1.26 1.30 2,404
2018-06-18 1.34 1.34 1.31 1.31 700
2018-06-15 1.35 1.36 1.35 1.36 319
2018-06-14 1.41 1.41 1.30 1.35 1,702
2018-06-13 1.38 1.40 1.36 1.40 3,627
2018-06-12 1.36 1.36 1.34 1.34 300
2018-06-11 1.48 1.48 1.38 1.38 800
2018-06-08 1.57 1.57 1.56 1.56 364
2018-06-07 1.62 1.62 1.56 1.56 679
2018-06-06 1.69 1.70 1.60 1.63 1,900
2018-06-05 1.59 1.75 1.59 1.72 1,501
2018-06-04 1.55 1.55 1.55 1.55 87
2018-06-01 1.53 1.53 1.52 1.52 300
2018-05-31 1.55 1.55 1.50 1.52 471
2018-05-30 1.47 1.51 1.47 1.50 741
2018-05-29 1.45 1.45 1.45 1.45 200
2018-05-25 1.47 1.53 1.47 1.53 2,300
2018-05-24 1.45 1.59 1.45 1.59 2,592
2018-05-23 1.45 1.45 1.44 1.44 400
2018-05-22 1.45 1.45 1.44 1.44 400
2018-05-21 1.50 1.50 1.44 1.44 300
2018-05-18 1.37 1.55 1.37 1.52 4,300
2018-05-17 1.35 1.37 1.34 1.37 500
2018-05-16 1.28 1.33 1.28 1.32 600
2018-05-15 1.27 1.33 1.26 1.33 16,776
2018-05-14 1.27 1.28 1.27 1.28 200
2018-05-11 1.27 1.27 1.25 1.25 300

» 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.