Document Security Systems, Inc. historical prices

   Watch this stock

Historical chart

    2.46 
    1.94 
    1.42 
 Jul 31, 2013 Jul 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2014 1.40 1.40 1.35 1.36 71,397
Jul 28, 2014 1.36 1.40 1.35 1.38 76,023
Jul 25, 2014 1.40 1.40 1.36 1.38 33,991
Jul 24, 2014 1.38 1.40 1.37 1.40 118,185
Jul 23, 2014 1.31 1.37 1.29 1.37 148,780
Jul 22, 2014 1.29 1.32 1.28 1.31 103,246
Jul 21, 2014 1.29 1.31 1.24 1.29 153,776
Jul 18, 2014 1.25 1.30 1.25 1.29 104,099
Jul 17, 2014 1.31 1.31 1.25 1.26 295,353
Jul 16, 2014 1.35 1.35 1.31 1.33 110,470
Jul 15, 2014 1.38 1.38 1.33 1.35 260,096
Jul 14, 2014 1.43 1.43 1.36 1.38 132,304
Jul 11, 2014 1.43 1.46 1.36 1.41 121,371
Jul 10, 2014 1.40 1.49 1.32 1.43 320,461
Jul 9, 2014 1.30 1.42 1.30 1.38 299,312
Jul 8, 2014 1.39 1.42 1.32 1.33 208,025
Jul 7, 2014 1.36 1.44 1.36 1.42 221,716
Jul 3, 2014 1.36 1.39 1.36 1.38 54,647
Jul 2, 2014 1.37 1.40 1.36 1.36 97,328
Jul 1, 2014 1.37 1.41 1.35 1.38 154,324
Jun 30, 2014 1.37 1.39 1.35 1.37 70,455
Jun 27, 2014 1.31 1.38 1.31 1.38 178,670
Jun 26, 2014 1.40 1.42 1.30 1.35 486,709
Jun 25, 2014 1.43 1.45 1.40 1.42 73,461
Jun 24, 2014 1.45 1.47 1.42 1.45 156,668
Jun 23, 2014 1.45 1.46 1.41 1.45 167,386
Jun 20, 2014 1.45 1.48 1.40 1.40 220,944
Jun 19, 2014 1.46 1.53 1.40 1.45 600,047
Jun 18, 2014 1.49 1.50 1.42 1.44 98,203
Jun 17, 2014 1.43 1.49 1.41 1.47 123,546