Historical Data for Document Security Systems Inc. (DSS)

$ 6.02 R     -2.04 (-25.31%) Volume: 1.69m 8:00 PM EDT Jul 2, 2020
After Hours:  $ 6.03   0.01 (+0.17%) Volume: 14.74k 7:38 PM EDT Jul 2, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 6.31 6.37 6.01 6.02 1.68m -2.04 -25.31% 6.02 10.37m 11,024
07/01/20 8.21 8.2881 7.92 8.06 223.11k -0.11 -1.35% 8.06 1.78m 1,904
06/30/20 8.26 8.35 8.06 8.17 105.87k -0.18 -2.16% 8.17 865.35k 1,099
06/29/20 8.56 8.705 8.23 8.35 186.51k -0.59 -6.60% 8.35 1.57m 1,757
06/26/20 8.84 9.10 8.32 8.94 572.32k 0.20 2.29% 8.94 5.02m 3,899
06/25/20 8.62 8.89 8.12 8.74 437.36k 0.26 3.07% 8.74 3.75m 3,620
06/24/20 8.31 9.50 8.00 8.48 1.73m 0.54 6.80% 8.48 15.09m 10,333
06/23/20 7.86 8.00 7.535 7.94 362.15k 0.09 1.15% 7.94 2.83m 2,868
06/22/20 8.20 8.20 7.65 7.85 384.53k 0.14 1.82% 7.85 3.02m 3,188
06/19/20 7.82 7.98 7.51 7.71 356.16k -0.07 -0.90% 7.71 2.76m 2,581
06/18/20 7.90 7.93 7.60 7.78 339.27k -0.18 -2.26% 7.78 2.63m 3,060
06/17/20 8.24 8.59 7.85 7.96 1.39m -2.04 -20.40% 7.96 11.3m 8,566
06/16/20 9.34 10.3799 9.01 10.00 365.59k 0.32 3.31% 10.00 3.58m 3,054
06/15/20 9.50 9.95 9.10 9.68 281.19k 0.60 6.61% 9.68 2.7m 1,952
06/12/20 8.31 9.67 8.31 9.08 269.12k 0.97 11.96% 9.08 2.45m 2,059
06/11/20 8.50 8.95 7.92 8.11 99.11k -1.22 -13.08% 8.11 837.21k 1,280
06/10/20 10.15 10.15 9.20 9.33 110.98k -0.66 -6.61% 9.33 1.05m 1,211
06/09/20 10.08 10.46 9.70 9.99 108.86k -0.01 -0.10% 9.99 1.09m 1,423
06/08/20 8.98 10.4399 8.70 10.00 554.23k 1.23 14.03% 10.00 5.35m 4,545
06/05/20 8.59 8.90 8.25 8.77 179.61k 0.56 6.82% 8.77 1.54m 1,532
06/04/20 8.54 8.6399 7.93 8.21 107.73k -0.41 -4.76% 8.21 897.43k 1,096
06/03/20 8.23 8.78 8.11 8.62 178.26k 0.56 6.95% 8.62 1.51m 1,980