Document Security Systems, Inc. historical prices

   Watch this stock

Historical chart

    2.46 
    1.78 
    1.11 
 Nov 27, 2013 Nov 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 25, 2014 0.59 0.59 0.53 0.54 363,116
Nov 24, 2014 0.59 0.59 0.58 0.59 97,026
Nov 21, 2014 0.56 0.59 0.56 0.57 283,320
Nov 20, 2014 0.65 0.68 0.55 0.55 532,707
Nov 19, 2014 0.68 0.74 0.67 0.68 208,556
Nov 18, 2014 0.65 0.75 0.65 0.70 228,253
Nov 17, 2014 0.79 0.79 0.64 0.66 676,424
Nov 14, 2014 0.55 0.76 0.54 0.76 1,794,537
Nov 13, 2014 0.48 0.51 0.48 0.51 164,561
Nov 12, 2014 0.45 0.48 0.43 0.47 212,345
Nov 11, 2014 0.43 0.45 0.40 0.43 280,518
Nov 10, 2014 0.46 0.48 0.42 0.44 399,769
Nov 7, 2014 0.49 0.52 0.46 0.48 270,379
Nov 6, 2014 0.53 0.53 0.49 0.51 525,371
Nov 5, 2014 0.51 0.53 0.51 0.53 81,300
Nov 4, 2014 0.53 0.55 0.50 0.53 150,046
Nov 3, 2014 0.57 0.57 0.54 0.54 77,696
Oct 31, 2014 0.55 0.57 0.51 0.56 696,370
Oct 30, 2014 0.58 0.60 0.46 0.55 942,643
Oct 29, 2014 0.65 0.65 0.57 0.58 600,486
Oct 28, 2014 0.71 0.76 0.63 0.67 596,345
Oct 27, 2014 0.71 0.73 0.71 0.71 49,601
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