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
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
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%)
Apr 03, 2023 6.470 6.650 6.000 6.125 71,658 -0.54(-8.03%)
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%)
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.