Document Security Systems, Inc. historical prices

   Watch this stock

Historical chart

    2.46 
    1.92 
    1.38 
 Oct 2, 2013 Sep 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Sep 12, 2014 1.12 1.17 1.12 1.16 135,228
Sep 11, 2014 1.16 1.17 1.13 1.15 115,398
Sep 10, 2014 1.22 1.23 1.16 1.16 95,851
Sep 9, 2014 1.17 1.24 1.14 1.23 270,031
Sep 8, 2014 1.12 1.17 1.12 1.17 177,883
Sep 5, 2014 1.12 1.17 1.12 1.15 91,120
Sep 4, 2014 1.15 1.16 1.11 1.13 182,859
Sep 3, 2014 1.15 1.19 1.13 1.14 77,168
Sep 2, 2014 1.13 1.20 1.13 1.15 136,677
Aug 29, 2014 1.11 1.16 1.11 1.13 123,065
Aug 28, 2014 1.18 1.18 1.12 1.14 85,417
Aug 27, 2014 1.15 1.17 1.10 1.16 265,604
Aug 26, 2014 1.15 1.24 1.14 1.14 312,434
Aug 25, 2014 1.19 1.19 1.14 1.14 177,729
Aug 22, 2014 1.15 1.20 1.15 1.16 59,456
Aug 21, 2014 1.19 1.20 1.15 1.20 149,261
Aug 20, 2014 1.19 1.24 1.15 1.17 74,062
Aug 19, 2014 1.21 1.25 1.20 1.21 82,024