Document Security Systems, Inc. historical prices

   Watch this stock

Historical chart

    2.46 
    1.94 
    1.42 
 Aug 29, 2013 Aug 27, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 18, 2014 1.17 1.25 1.15 1.20 255,400
Aug 15, 2014 1.25 1.27 1.15 1.16 277,013
Aug 14, 2014 1.30 1.30 1.16 1.24 187,329
Aug 13, 2014 1.27 1.30 1.22 1.30 144,403
Aug 12, 2014 1.30 1.33 1.26 1.29 134,155
Aug 11, 2014 1.33 1.39 1.28 1.30 289,149
Aug 8, 2014 1.34 1.35 1.30 1.33 64,331
Aug 7, 2014 1.38 1.38 1.26 1.31 121,503
Aug 6, 2014 1.34 1.38 1.34 1.36 59,719
Aug 5, 2014 1.38 1.40 1.32 1.37 88,482
Aug 4, 2014 1.33 1.39 1.32 1.37 54,950
Aug 1, 2014 1.28 1.34 1.28 1.34 110,444
Jul 31, 2014 1.33 1.37 1.29 1.31 80,806
Jul 30, 2014 1.35 1.37 1.32 1.33 65,676
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