Document Security Systems, Inc. historical prices

   Watch this stock

Historical chart

    3.41 
    2.57 
    1.74 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 1.29 1.35 1.21 1.22 201,630
Apr 16, 2014 1.15 1.26 1.14 1.23 256,055
Apr 15, 2014 1.25 1.27 1.07 1.13 496,350
Apr 14, 2014 1.29 1.34 1.25 1.25 152,341
Apr 11, 2014 1.29 1.32 1.28 1.29 150,688
Apr 10, 2014 1.35 1.35 1.28 1.29 127,288
Apr 9, 2014 1.32 1.34 1.30 1.34 126,555
Apr 8, 2014 1.33 1.35 1.28 1.31 138,806
Apr 7, 2014 1.34 1.38 1.28 1.32 188,834
Apr 4, 2014 1.39 1.39 1.30 1.30 261,011
Apr 3, 2014 1.36 1.39 1.35 1.36 185,524
Apr 2, 2014 1.30 1.38 1.30 1.36 247,194
Apr 1, 2014 1.30 1.38 1.28 1.35 420,223
Mar 31, 2014 1.37 1.37 1.28 1.28 525,465
Mar 28, 2014 1.35 1.38 1.30 1.36 368,632
Mar 27, 2014 1.27 1.42 1.27 1.33 975,259
Mar 26, 2014 1.37 1.57 1.37 1.54 1,138,244
Mar 25, 2014 1.45 1.45 1.36 1.37 516,750
Mar 24, 2014 1.47 1.48 1.42 1.42 196,352
Mar 21, 2014 1.44 1.50 1.44 1.47 227,552
Mar 20, 2014 1.48 1.48 1.42 1.44 491,379
Mar 19, 2014 1.46 1.52 1.45 1.49 338,174
Mar 18, 2014 1.53 1.53 1.40 1.46 807,033
Mar 17, 2014 1.61 1.64 1.53 1.53 464,239
Mar 14, 2014 1.65 1.65 1.61 1.61 181,226
Mar 13, 2014 1.65 1.70 1.61 1.61 332,484
Mar 12, 2014 1.71 1.73 1.65 1.66 403,720
Mar 11, 2014 1.83 1.87 1.73 1.73 646,514
Mar 10, 2014 1.73 1.78 1.73 1.73 662,540
Mar 7, 2014 1.70 1.74 1.65 1.72 391,478