Document Security Systems, Inc. historical prices

   Watch this stock

Historical chart

    2.46 
    1.87 
    1.27 
 Oct 28, 2013 Oct 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 24, 2014 0.73 0.76 0.68 0.71 280,165
Oct 23, 2014 0.73 0.73 0.70 0.72 75,695
Oct 22, 2014 0.72 0.76 0.71 0.72 113,722
Oct 21, 2014 0.74 0.78 0.74 0.76 125,539
Oct 20, 2014 0.77 0.78 0.75 0.76 39,483
Oct 17, 2014 0.79 0.82 0.76 0.76 97,368
Oct 16, 2014 0.80 0.82 0.78 0.78 72,756
Oct 15, 2014 0.82 0.83 0.78 0.80 69,470
Oct 14, 2014 0.76 0.83 0.76 0.83 62,187
Oct 13, 2014 0.73 0.83 0.70 0.81 490,543
Oct 10, 2014 0.69 0.77 0.69 0.75 159,342
Oct 9, 2014 0.80 0.80 0.67 0.68 302,808
Oct 8, 2014 0.77 0.77 0.64 0.70 372,702
Oct 7, 2014 0.75 0.79 0.71 0.75 145,915
Oct 6, 2014 0.81 0.81 0.74 0.75 362,474
Oct 3, 2014 0.76 0.84 0.70 0.80 347,034
Oct 2, 2014 0.83 0.83 0.73 0.75 671,377
Oct 1, 2014 0.85 0.85 0.78 0.81 378,700
Sep 30, 2014 0.88 0.90 0.82 0.85 369,376
Sep 29, 2014 0.91 0.92 0.84 0.90 378,809
Sep 26, 2014 0.88 0.94 0.88 0.92 346,034
Sep 25, 2014 0.86 0.86 0.81 0.85 411,084
Sep 24, 2014 0.85 0.87 0.84 0.85 197,900
Sep 23, 2014 0.93 0.95 0.81 0.84 918,999
Sep 22, 2014 1.01 1.01 0.93 0.95 477,393
Sep 19, 2014 1.05 1.05 0.91 0.91 588,571
Sep 18, 2014 1.11 1.15 1.09 1.09 192,261
Sep 17, 2014 1.14 1.15 1.12 1.12 107,159
Sep 16, 2014 1.17 1.19 1.12 1.14 104,644
Sep 15, 2014 1.15 1.18 1.14 1.18 94,706