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 -0.01 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, May 28, 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 (%)
Jun 30, 2023 5.450 5.500 5.275 5.500 6,680 +0.07(+1.32%)
Jun 29, 2023 5.480 5.480 5.390 5.428 4,006 +0.03(+0.53%)
Jun 28, 2023 5.400 5.500 5.350 5.400 13,346 -0.01(-0.24%)
Jun 27, 2023 5.100 5.413 5.050 5.413 10,959 +0.33(+6.55%)
Jun 26, 2023 4.950 5.100 4.945 5.080 5,526 +0.09(+1.80%)
Jun 23, 2023 4.880 5.070 4.880 4.990 10,139 +0.04(+0.81%)
Jun 22, 2023 4.815 4.980 4.815 4.950 6,043 +0.10(+2.06%)
Jun 21, 2023 4.865 4.865 4.700 4.850 9,250 -0.10(-2.02%)
Jun 20, 2023 5.000 5.090 4.950 4.950 12,828 -0.11(-2.17%)
Jun 16, 2023 5.160 5.160 5.000 5.060 14,687 -0.08(-1.57%)
Jun 15, 2023 5.064 5.220 5.045 5.141 8,070 -1.71(-24.99%)
May 08, 2023 7.040 7.060 6.830 6.854 5,704 -0.05(-0.70%)
May 05, 2023 6.640 6.902 6.640 6.902 11,296 +0.18(+2.71%)
May 04, 2023 6.660 6.740 6.600 6.720 10,459 +0.07(+1.05%)
May 03, 2023 6.700 6.740 6.600 6.650 7,708 +0.03(+0.45%)
May 02, 2023 6.850 6.861 6.600 6.620 18,208 -0.02(-0.30%)
May 01, 2023 7.030 7.030 6.640 6.640 14,408 -0.39(-5.55%)
Apr 28, 2023 6.672 7.160 6.672 7.030 26,970 +0.30(+4.46%)
Apr 27, 2023 6.600 6.750 6.600 6.730 15,162 +0.10(+1.51%)
Apr 26, 2023 6.570 6.670 6.510 6.630 4,947 +0.11(+1.69%)
Apr 25, 2023 6.530 6.670 6.250 6.520 13,774 -0.04(-0.63%)
Apr 24, 2023 6.405 6.730 6.405 6.561 7,587 -0.11(-1.63%)
Apr 21, 2023 6.375 6.670 6.375 6.670 2,039 +0.27(+4.22%)
Apr 20, 2023 6.380 6.730 6.330 6.400 8,181 -0.22(-3.32%)
Apr 19, 2023 6.630 6.730 6.580 6.620 4,302 -0.13(-1.93%)
Apr 18, 2023 6.640 6.815 6.632 6.750 13,806 +0.08(+1.20%)
Apr 17, 2023 6.460 6.890 6.340 6.670 21,434 +0.21(+3.25%)
Apr 14, 2023 6.510 6.980 6.450 6.460 7,660 -0.11(-1.67%)
Apr 13, 2023 6.230 6.649 6.230 6.570 18,830 +0.37(+5.97%)
Apr 12, 2023 6.200 6.320 6.140 6.200 14,133 -0.12(-1.95%)
Apr 11, 2023 5.670 6.450 5.670 6.323 15,201 +0.56(+9.77%)
Apr 10, 2023 5.500 6.120 5.310 5.760 39,318 +0.26(+4.73%)
Apr 06, 2023 5.520 5.760 5.260 5.500 33,863 -0.02(-0.36%)
Apr 05, 2023 5.600 5.800 5.370 5.520 6,330 +0.00(+0.00%)
Apr 04, 2023 6.000 6.150 5.260 5.520 45,514 -0.61(-9.88%)
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.