Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Decisionpoint Systems Inc (NY: DPSI )

10.06 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.400 6.690 6.400 6.660 16,840 +0.00(+0.00%)
Mar 30, 2023 6.680 6.680 6.214 6.660 17,991 +0.16(+2.46%)
Mar 29, 2023 6.700 6.980 6.500 6.500 21,523 +0.00(+0.00%)
Mar 28, 2023 6.460 6.770 6.460 6.500 13,262 -0.02(-0.31%)
Mar 27, 2023 6.890 6.890 6.500 6.520 14,500 -0.24(-3.55%)
Mar 24, 2023 6.830 6.830 6.580 6.760 10,560 -0.13(-1.83%)
Mar 23, 2023 6.687 7.000 6.687 6.886 1,472 +0.17(+2.47%)
Mar 22, 2023 6.990 6.990 6.692 6.720 9,384 -0.20(-2.89%)
Mar 21, 2023 6.700 7.080 6.615 6.920 28,641 +0.36(+5.49%)
Mar 20, 2023 6.740 6.740 6.320 6.560 22,907 -0.24(-3.53%)
Mar 17, 2023 6.570 6.800 6.490 6.800 13,027 +0.23(+3.50%)
Mar 16, 2023 6.510 6.920 6.507 6.570 30,197 +0.19(+2.98%)
Mar 15, 2023 6.360 6.580 6.270 6.380 30,022 -0.31(-4.63%)
Mar 14, 2023 7.160 7.160 6.050 6.690 64,435 -0.11(-1.62%)
Mar 13, 2023 7.580 7.650 6.660 6.800 105,747 -0.93(-12.03%)
Mar 10, 2023 8.220 8.220 7.670 7.730 8,767 -0.58(-6.98%)
Mar 09, 2023 8.180 8.410 8.164 8.310 8,587 +0.22(+2.72%)
Mar 08, 2023 7.990 8.300 7.800 8.090 9,136 +0.23(+2.93%)
Mar 07, 2023 8.130 8.305 7.710 7.860 6,777 -0.25(-3.08%)
Mar 06, 2023 7.830 8.170 7.697 8.110 20,793 +0.46(+6.01%)
Mar 03, 2023 7.920 7.998 7.610 7.650 8,136 +0.00(+0.00%)
Mar 02, 2023 7.841 7.841 7.650 7.650 6,378 -0.28(-3.53%)
Mar 01, 2023 7.620 8.190 7.620 7.930 60,392 +0.31(+4.07%)
Feb 28, 2023 7.780 7.780 7.600 7.620 27,316 +0.00(+0.00%)
Feb 27, 2023 7.970 7.970 7.550 7.620 30,654 -0.08(-1.04%)
Feb 24, 2023 7.670 7.885 7.650 7.700 9,593 -0.19(-2.41%)
Feb 23, 2023 7.860 8.270 7.650 7.890 17,073 +0.23(+3.00%)
Feb 22, 2023 7.560 7.739 7.510 7.660 12,724 +0.17(+2.27%)
Feb 21, 2023 7.920 8.057 7.390 7.490 29,057 -0.43(-5.43%)
Feb 17, 2023 7.800 8.000 7.800 7.920 6,599 +0.12(+1.54%)
Feb 16, 2023 8.310 8.310 7.800 7.800 6,083 -0.54(-6.47%)
Feb 15, 2023 8.050 8.412 7.910 8.340 20,227 +0.16(+1.96%)
Feb 14, 2023 8.420 8.440 8.060 8.180 15,791 -0.37(-4.33%)
Feb 13, 2023 7.960 8.580 7.960 8.550 26,116 +0.85(+11.04%)
Feb 10, 2023 7.410 8.230 7.410 7.700 20,141 +0.21(+2.80%)
Feb 09, 2023 8.450 8.450 7.200 7.490 50,704 +0.22(+3.03%)
Feb 08, 2023 7.300 7.790 7.200 7.270 86,627 -0.82(-10.14%)
Feb 07, 2023 8.310 8.557 7.800 8.090 22,617 -0.08(-0.98%)
Feb 06, 2023 8.770 9.135 8.100 8.170 106,039 -0.86(-9.52%)
Feb 03, 2023 9.230 9.480 9.010 9.030 11,501 -0.41(-4.34%)
Feb 02, 2023 9.400 9.450 9.080 9.440 9,488 -0.01(-0.11%)
Feb 01, 2023 8.960 9.450 8.860 9.450 24,146 +0.34(+3.73%)
Jan 31, 2023 8.830 9.187 8.740 9.110 12,808 +0.25(+2.82%)
Jan 30, 2023 8.710 9.100 8.540 8.860 36,416 +0.40(+4.73%)
Jan 27, 2023 8.340 8.910 8.250 8.460 45,475 -0.53(-5.90%)
Jan 26, 2023 9.050 9.050 8.600 8.990 35,410 -0.09(-0.99%)
Jan 25, 2023 8.660 9.260 8.250 9.080 38,153 +0.14(+1.57%)
Jan 24, 2023 9.030 9.200 8.800 8.940 23,794 -0.22(-2.40%)
Jan 23, 2023 8.540 9.570 8.540 9.160 63,343 +0.34(+3.85%)
Jan 20, 2023 10.01 10.16 8.735 8.820 78,235 -1.26(-12.50%)
Jan 19, 2023 9.780 10.31 9.771 10.08 36,414 +0.26(+2.65%)
Jan 18, 2023 11.03 11.11 9.447 9.820 67,267 -1.36(-12.16%)
Jan 17, 2023 10.50 11.27 10.19 11.18 93,171 +0.68(+6.48%)
Jan 13, 2023 10.25 10.50 10.07 10.50 59,963 +0.23(+2.24%)
Jan 12, 2023 9.890 10.39 9.890 10.27 45,581 +0.16(+1.58%)
Jan 11, 2023 9.620 10.50 9.475 10.11 123,116 +0.33(+3.37%)
Jan 10, 2023 9.130 9.780 9.040 9.780 49,947 +0.55(+5.96%)
Jan 09, 2023 9.930 10.16 9.020 9.230 90,359 -0.69(-6.96%)
Jan 06, 2023 8.890 10.00 8.707 9.920 54,112 +0.77(+8.42%)
Jan 05, 2023 9.140 9.150 8.500 9.150 56,493 +0.15(+1.67%)
Jan 04, 2023 8.370 9.000 8.310 9.000 50,459 +0.70(+8.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.