Document Security Systems, Inc. historical prices

   Watch this stock

Historical chart

    2.46 
    1.94 
    1.42 
 Sep 23, 2013 Sep 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
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